In [3]:
#chargement dataset nasdaq
start_date = '1998-01-01'
end_date = datetime.now()
df = pdr.DataReader('^NDX', 'yahoo', start_date, end_date)

#on passe l'index Date en colomne
df = df.rename_axis('Date').reset_index()

#delete Adj Close (pareil que Close)
df = df.drop('Adj Close', 1)
In [4]:
df.head()
Out[4]:
Date High Low Open Close Volume
0 1998-01-02 1008.229980 987.719971 990.799988 1008.229980 434140000
1 1998-01-05 1028.619995 1007.250000 1008.229980 1017.419983 681560000
2 1998-01-06 1018.219971 1001.940002 1017.419983 1006.289978 635700000
3 1998-01-07 1006.289978 978.700012 1006.289978 991.190002 691340000
4 1998-01-08 1003.710022 982.270020 990.969971 994.549988 645050000

Partie 1 : Moyenne mobile prix du cours

In [6]:
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "MM_indicator", "MM_acivity", "MM_pf", "MM_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
In [7]:
#indicateur MM100
df[indicator] = df.Close.rolling(window=150).mean()
In [8]:
model_mm100 = BasicModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)

1998-10-08 00:00:00 || GO SELL || 193 || 1128.8800048828125 || 1128.8800048828125 || 1126.3800048828125
1998-10-09 00:00:00 || GO BUY || 194 || 1197.8699951171875|| 1128.8800048828125 || 1123.8800048828125

2000-07-28 00:00:00 || GO SELL || 648 || 3477.31005859375 || 3277.0382528367236 || 3260.023697531191
2000-07-31 00:00:00 || GO BUY || 649 || 3609.35009765625|| 3277.0382528367236 || 3257.523697531191

2000-08-01 00:00:00 || GO SELL || 650 || 3521.14990234375 || 3196.958624613787 || 3175.4209384239716
2000-08-08 00:00:00 || GO BUY || 655 || 3686.3701171875|| 3196.958624613787 || 3172.9209384239716

2000-09-08 00:00:00 || GO SELL || 677 || 3813.43994140625 || 3307.158348881905 || 3279.792079434939
2001-11-09 00:00:00 || GO BUY || 969 || 1514.9599609375|| 3307.158348881905 || 3277.292079434939

2001-11-16 00:00:00 || GO SELL || 974 || 1582.1400146484375 || 3453.8124395754794 || 3420.1217670833325
2002-04-18 00:00:00 || GO BUY || 1077 || 1395.9000244140625|| 3453.8124395754794 || 3417.6217670833325

2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 3339.8233483735557 || 3302.327107235033
2002-04-23 00:00:00 || GO BUY || 1080 || 1322.81005859375|| 3339.8233483735557 || 3299.827107235033

2002-05-06 00:00:00 || GO SELL || 1089 || 1161.1600341796875 || 2931.6902817281616 || 2894.0816609358176
2002-05-07 00:00:00 || GO BUY || 1090 || 1159.25|| 2931.6902817281616 || 2891.5816609358176

2002-05-09 00:00:00 || GO SELL || 1092 || 1240.4100341796875 || 3136.9402998168525 || 3091.5236419018806
2002-05-14 00:00:00 || GO BUY || 1095 || 1305.550048828125|| 3136.9402998168525 || 3089.0236419018806

2002-05-17 00:00:00 || GO SELL || 1098 || 1325.800048828125 || 3185.5964513970316 || 3134.4365723978513
2003-02-05 00:00:00 || GO BUY || 1279 || 968.969970703125|| 3185.5964513970316 || 3131.9365723978513

2003-02-06 00:00:00 || GO SELL || 1280 || 970.5499877929688 || 3190.7909331526434 || 3134.543555543164
2003-02-21 00:00:00 || GO BUY || 1290 || 1015.9199829101562|| 3190.7909331526434 || 3132.043555543164

2003-03-28 00:00:00 || GO SELL || 1315 || 1046.719970703125 || 3287.5272149900175 || 3224.498773375813
2003-03-31 00:00:00 || GO BUY || 1316 || 1018.6599731445312|| 3287.5272149900175 || 3221.998773375813

2004-05-17 00:00:00 || GO SELL || 1601 || 1379.9000244140625 || 4453.359318932395 || 4362.092997915452
2004-05-24 00:00:00 || GO BUY || 1606 || 1413.969970703125|| 4453.359318932395 || 4359.592997915452

2004-07-08 00:00:00 || GO SELL || 1636 || 1431.1300048828125 || 4507.405585621713 || 4410.001310258574
2004-07-09 00:00:00 || GO BUY || 1637 || 1440.0|| 4507.405585621713 || 4407.501310258574

2004-07-13 00:00:00 || GO SELL || 1639 || 1428.6800537109375 || 4471.9725376132 || 4370.3536171328105
2004-07-14 00:00:00 || GO BUY || 1640 || 1416.050048828125|| 4471.9725376132 || 4367.8536171328105

2004-07-15 00:00:00 || GO SELL || 1641 || 1415.9200439453125 || 4471.561974253399 || 4364.952612734621
2004-07-16 00:00:00 || GO BUY || 1642 || 1392.1700439453125|| 4471.561974253399 || 4362.452612734621

2004-07-21 00:00:00 || GO SELL || 1645 || 1386.5699462890625 || 4453.574815399708 || 4342.404353627679
2004-07-22 00:00:00 || GO BUY || 1646 || 1408.510009765625|| 4453.574815399708 || 4339.904353627679

2004-07-23 00:00:00 || GO SELL || 1647 || 1375.47998046875 || 4349.1370012495945 || 4235.6321497014815
2004-10-06 00:00:00 || GO BUY || 1699 || 1474.3599853515625|| 4349.1370012495945 || 4233.1321497014815

2004-10-07 00:00:00 || GO SELL || 1700 || 1455.77001953125 || 4294.299438507543 || 4177.257273309233
2004-10-13 00:00:00 || GO BUY || 1704 || 1434.4599609375|| 4294.299438507543 || 4174.757273309233

2004-10-15 00:00:00 || GO SELL || 1706 || 1430.97998046875 || 4283.8815261363925 || 4162.129368614428
2004-10-18 00:00:00 || GO BUY || 1707 || 1457.31005859375|| 4283.8815261363925 || 4159.629368614428

2005-04-15 00:00:00 || GO SELL || 1831 || 1408.5899658203125 || 4140.664848152865 || 4018.06662932505
2005-04-21 00:00:00 || GO BUY || 1835 || 1447.3699951171875|| 4140.664848152865 || 4015.56662932505

2005-04-22 00:00:00 || GO SELL || 1836 || 1421.2099609375 || 4065.8257024473883 || 3940.4885320670296
2005-04-25 00:00:00 || GO BUY || 1837 || 1437.31005859375|| 4065.8257024473883 || 3937.9885320670296

2005-04-26 00:00:00 || GO SELL || 1838 || 1420.4300537109375 || 4018.0759790668085 || 3889.240149366092
2005-04-27 00:00:00 || GO BUY || 1839 || 1423.760009765625|| 4018.0759790668085 || 3886.740149366092

2005-05-10 00:00:00 || GO SELL || 1848 || 1450.3599853515625 || 4093.145318149603 || 3956.8557533814346
2005-05-13 00:00:00 || GO BUY || 1851 || 1470.6300048828125|| 4093.145318149603 || 3954.3557533814346

2005-06-14 00:00:00 || GO SELL || 1872 || 1524.4200439453125 || 4242.85696949681 || 4096.491011560027
2005-06-15 00:00:00 || GO BUY || 1873 || 1529.489990234375|| 4242.85696949681 || 4093.991011560027

2005-06-17 00:00:00 || GO SELL || 1875 || 1538.1300048828125 || 4266.82466238904 || 4114.617767888148
2005-07-26 00:00:00 || GO BUY || 1901 || 1598.9300537109375|| 4266.82466238904 || 4112.117767888148

2005-07-29 00:00:00 || GO SELL || 1904 || 1605.1400146484375 || 4283.396253134427 || 4125.588504475229
2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 4283.396253134427 || 4123.088504475229

2005-08-04 00:00:00 || GO SELL || 1908 || 1608.739990234375 || 4279.751637545951 || 4117.080290023885
2005-08-09 00:00:00 || GO BUY || 1911 || 1601.1400146484375|| 4279.751637545951 || 4114.580290023885

2005-10-12 00:00:00 || GO SELL || 1956 || 1521.18994140625 || 4066.0498664642364 || 3906.6260558290687
2005-10-13 00:00:00 || GO BUY || 1957 || 1533.800048828125|| 4066.0498664642364 || 3904.1260558290687

2006-05-31 00:00:00 || GO SELL || 2114 || 1579.5799560546875 || 4187.410786883773 || 4018.15397534062
2006-06-01 00:00:00 || GO BUY || 2115 || 1616.5699462890625|| 4187.410786883773 || 4015.65397534062

2006-06-07 00:00:00 || GO SELL || 2119 || 1565.219970703125 || 4054.39863843429 || 3885.597642830129
2006-10-05 00:00:00 || GO BUY || 2203 || 1689.4300537109375|| 4054.39863843429 || 3883.097642830129

2006-11-01 00:00:00 || GO SELL || 2222 || 1707.6500244140625 || 4098.124050000634 || 3922.4756271446217
2006-11-02 00:00:00 || GO BUY || 2223 || 1710.1700439453125|| 4098.124050000634 || 3919.9756271446217

2006-11-03 00:00:00 || GO SELL || 2224 || 1703.97998046875 || 4083.2906431741358 || 3903.287039264422
2006-11-06 00:00:00 || GO BUY || 2225 || 1732.260009765625|| 4083.2906431741358 || 3900.787039264422

2008-01-08 00:00:00 || GO SELL || 2518 || 1910.3299560546875 || 4503.037875929928 || 4299.273573994195
2008-01-09 00:00:00 || GO BUY || 2519 || 1949.199951171875|| 4503.037875929928 || 4296.773573994195

2008-01-16 00:00:00 || GO SELL || 2524 || 1872.2900390625 || 4325.360748934956 || 4124.735052442775
2008-08-12 00:00:00 || GO BUY || 2668 || 1941.0699462890625|| 4325.360748934956 || 4122.235052442775

2008-08-13 00:00:00 || GO SELL || 2669 || 1942.02001953125 || 4327.477833648069 || 4121.752715551114
2008-08-14 00:00:00 || GO BUY || 2670 || 1964.3800048828125|| 4327.477833648069 || 4119.252715551114

2008-08-18 00:00:00 || GO SELL || 2672 || 1932.699951171875 || 4257.68750292688 || 4050.3204840311396
2008-08-19 00:00:00 || GO BUY || 2673 || 1908.6800537109375|| 4257.68750292688 || 4047.8204840311396

2008-09-04 00:00:00 || GO SELL || 2684 || 1774.780029296875 || 3958.9970757487176 || 3761.3529009981817
2008-09-11 00:00:00 || GO BUY || 2689 || 1773.6500244140625|| 3958.9970757487176 || 3758.8529009981817

2008-09-12 00:00:00 || GO SELL || 2690 || 1767.1300048828125 || 3944.443619371905 || 3742.5351838655697
2009-05-13 00:00:00 || GO BUY || 2857 || 1339.8299560546875|| 3944.443619371905 || 3740.0351838655697

2009-05-19 00:00:00 || GO SELL || 2861 || 1398.050048828125 || 4115.842887183209 || 3900.052221491564
2009-05-20 00:00:00 || GO BUY || 2862 || 1393.719970703125|| 4115.842887183209 || 3897.552221491564

2010-06-29 00:00:00 || GO SELL || 3141 || 1764.06005859375 || 5209.507072689889 || 4930.712083305333
2010-07-07 00:00:00 || GO BUY || 3146 || 1789.719970703125|| 5209.507072689889 || 4928.212083305333

2010-08-11 00:00:00 || GO SELL || 3171 || 1845.3800048828125 || 5371.521994840712 || 5078.978771665389
2010-09-01 00:00:00 || GO BUY || 3186 || 1820.050048828125|| 5371.521994840712 || 5076.478771665389

2011-08-04 00:00:00 || GO SELL || 3419 || 2207.199951171875 || 6514.119264118479 || 6153.81625303894
2011-10-12 00:00:00 || GO BUY || 3467 || 2307.179931640625|| 6514.119264118479 || 6151.31625303894

2011-11-01 00:00:00 || GO SELL || 3481 || 2298.3701171875 || 6489.245529194129 || 6125.327857492248
2011-11-03 00:00:00 || GO BUY || 3483 || 2367.7099609375|| 6489.245529194129 || 6122.827857492248

2011-11-09 00:00:00 || GO SELL || 3487 || 2314.10009765625 || 6342.315554088219 || 5981.694338290082
2011-11-11 00:00:00 || GO BUY || 3489 || 2355.780029296875|| 6342.315554088219 || 5979.194338290082

2011-11-17 00:00:00 || GO SELL || 3493 || 2272.090087890625 || 6117.002489837473 || 5764.2812871541355
2012-01-04 00:00:00 || GO BUY || 3524 || 2329.7099609375|| 6117.002489837473 || 5761.7812871541355

2012-10-19 00:00:00 || GO SELL || 3725 || 2678.320068359375 || 7032.330548195432 || 6621.45521744367
2012-11-28 00:00:00 || GO BUY || 3750 || 2665.27001953125|| 7032.330548195432 || 6618.95521744367

2012-11-29 00:00:00 || GO SELL || 3751 || 2680.030029296875 || 7071.274920362543 || 6653.1103566722595
2012-12-10 00:00:00 || GO BUY || 3758 || 2647.570068359375|| 7071.274920362543 || 6650.6103566722595

2013-04-05 00:00:00 || GO SELL || 3837 || 2771.75 || 7402.941472540644 || 6960.046327444043
2013-04-08 00:00:00 || GO BUY || 3838 || 2786.1298828125|| 7402.941472540644 || 6957.546327444043

2013-04-17 00:00:00 || GO SELL || 3845 || 2781.97998046875 || 7391.914892496025 || 6944.683157374648
2013-04-22 00:00:00 || GO BUY || 3848 || 2810.070068359375|| 7391.914892496025 || 6942.183157374648

2013-04-24 00:00:00 || GO SELL || 3850 || 2834.1201171875 || 7455.178764845537 || 6999.097990402681
2013-04-29 00:00:00 || GO BUY || 3853 || 2866.949951171875|| 7455.178764845537 || 6996.597990402681

2015-08-24 00:00:00 || GO SELL || 4438 || 4038.60009765625 || 10501.922321819084 || 9853.431149321896
2015-08-27 00:00:00 || GO BUY || 4441 || 4324.81982421875|| 10501.922321819084 || 9850.931149321896

2015-09-04 00:00:00 || GO SELL || 4447 || 4184.72021484375 || 10161.719660257519 || 9529.31690593273
2015-09-08 00:00:00 || GO BUY || 4448 || 4303.52978515625|| 10161.719660257519 || 9526.81690593273

2015-09-18 00:00:00 || GO SELL || 4456 || 4323.85986328125 || 10209.724104258334 || 9569.322039311433
2015-10-12 00:00:00 || GO BUY || 4472 || 4382.56005859375|| 10209.724104258334 || 9566.822039311433

2015-10-21 00:00:00 || GO SELL || 4479 || 4413.52001953125 || 10281.849221820765 || 9631.905468328523
2015-10-22 00:00:00 || GO BUY || 4480 || 4503.22021484375|| 10281.849221820765 || 9629.405468328523

2016-01-04 00:00:00 || GO SELL || 4529 || 4497.85986328125 || 10269.610351876117 || 9615.443226602496
2016-03-28 00:00:00 || GO BUY || 4586 || 4398.06982421875|| 10269.610351876117 || 9612.943226602496

2016-05-13 00:00:00 || GO SELL || 4620 || 4326.52978515625 || 10102.562452435282 || 9454.07682920022
2016-05-16 00:00:00 || GO BUY || 4621 || 4380.47998046875|| 10102.562452435282 || 9451.57682920022

2016-05-17 00:00:00 || GO SELL || 4622 || 4322.56005859375 || 9968.983568251055 || 9324.105457573438
2016-05-25 00:00:00 || GO BUY || 4628 || 4476.43017578125|| 9968.983568251055 || 9321.605457573438

2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 10074.676621008926 || 9417.934884933824
2016-07-19 00:00:00 || GO BUY || 4665 || 4603.27978515625|| 10074.676621008926 || 9415.434884933824

2018-10-11 00:00:00 || GO SELL || 5228 || 6964.02978515625 || 15241.382522688 || 14241.554682557775
2018-10-12 00:00:00 || GO BUY || 5229 || 7157.2099609375|| 15241.382522688 || 14239.054682557775

2018-11-19 00:00:00 || GO SELL || 5255 || 6642.919921875 || 14146.194417862163 || 13213.390065497064
2018-11-26 00:00:00 || GO BUY || 5259 || 6678.33984375|| 14146.194417862163 || 13210.890065497064

2018-12-07 00:00:00 || GO SELL || 5267 || 6613.27978515625 || 14008.382886967098 || 13079.690223643222
2019-03-21 00:00:00 || GO BUY || 5337 || 7493.27001953125|| 14008.382886967098 || 13077.190223643222

2019-03-22 00:00:00 || GO SELL || 5338 || 7326.06005859375 || 13695.790233930175 || 12782.876841666039
2019-04-01 00:00:00 || GO BUY || 5344 || 7478.419921875|| 13695.790233930175 || 12780.376841666039

2019-04-03 00:00:00 || GO SELL || 5346 || 7544.97021484375 || 13817.668767367499 || 12891.609131634941
2019-04-11 00:00:00 || GO BUY || 5352 || 7594.89013671875|| 13817.668767367499 || 12889.109131634941

2019-05-08 00:00:00 || GO SELL || 5370 || 7617.5498046875 || 13858.894352034877 || 12925.064320331323
2019-05-14 00:00:00 || GO BUY || 5374 || 7401.8798828125|| 13858.894352034877 || 12922.564320331323

2020-03-12 00:00:00 || GO SELL || 5583 || 7263.64990234375 || 13600.07973656827 || 12678.735652224543
2020-03-13 00:00:00 || GO BUY || 5584 || 7995.259765625|| 13600.07973656827 || 12676.235652224543

2020-03-16 00:00:00 || GO SELL || 5585 || 7020.3798828125 || 11941.791634807027 || 11128.09392332466
2020-03-26 00:00:00 || GO BUY || 5593 || 7897.1298828125|| 11941.791634807027 || 11125.59392332466

2020-03-27 00:00:00 || GO SELL || 5594 || 7588.3701171875 || 11474.894820265532 || 10688.108577613055
2020-03-30 00:00:00 || GO BUY || 5595 || 7889.009765625|| 11474.894820265532 || 10685.608577613055

2020-04-01 00:00:00 || GO SELL || 5597 || 7486.2900390625 || 10889.122126145325 || 10137.627523288449
2020-04-02 00:00:00 || GO BUY || 5598 || 7635.66015625|| 10889.122126145325 || 10135.127523288449

2020-04-03 00:00:00 || GO SELL || 5599 || 7528.10986328125 || 10735.74596077463 || 9989.871571334106
2020-04-06 00:00:00 || GO BUY || 5600 || 8081.66015625|| 10735.74596077463 || 9987.371571334106
In [601]:
df[185:200]
Out[601]:
Date High Low Open Close Volume MM_indicator MM_acivity MM_pf MM_pf_frais
185 1998-09-28 1413.160034 1367.739990 1390.089966 1383.250000 696680000 1273.875597 1 1383.250000 1383.250000
186 1998-09-29 1400.390015 1369.040039 1383.300049 1384.890015 781710000 1275.105597 1 1384.890015 1384.890015
187 1998-09-30 1384.439941 1343.599976 1384.439941 1345.479980 737760000 1276.028997 1 1345.479980 1345.479980
188 1998-10-01 1345.479980 1266.380005 1345.479980 1273.739990 856960000 1276.559731 1 1273.739990 1273.739990
189 1998-10-02 1285.689941 1228.699951 1273.739990 1276.439941 871450000 1277.218730 1 1276.439941 1276.439941
190 1998-10-05 1267.489990 1174.939941 1267.489990 1207.680054 877180000 1277.431798 1 1207.680054 1207.680054
191 1998-10-06 1250.400024 1174.400024 1207.680054 1184.839966 887180000 1277.464931 1 1184.839966 1184.839966
192 1998-10-07 1204.869995 1139.339966 1184.099976 1151.089966 940230000 1277.626664 1 1151.089966 1151.089966
193 1998-10-08 1144.689941 1063.270020 1144.689941 1128.880005 1209510000 1277.398464 0 1128.880005 1126.380005
194 1998-10-09 1199.130005 1128.880005 1128.880005 1197.869995 892830000 1277.861798 1 1128.880005 1123.880005
195 1998-10-12 1258.869995 1198.420044 1198.420044 1243.400024 764820000 1278.493731 1 1171.787783 1166.597737
196 1998-10-13 1243.400024 1199.300049 1243.400024 1206.900024 663540000 1278.847265 1 1137.389960 1132.352268
197 1998-10-14 1253.430054 1173.449951 1206.500000 1235.670044 750050000 1279.329932 1 1164.503002 1159.345222
198 1998-10-15 1300.510010 1231.729980 1235.670044 1299.660034 841670000 1280.199065 1 1224.807560 1219.382681
199 1998-10-16 1318.329956 1288.859985 1299.660034 1293.910034 977090000 1280.957332 1 1219.388725 1213.987846
In [9]:
model_mm100.stats(portefeuille, portefeuille_frais)

Départ : 1008€

Stratégie sans frais final : 18956€
Stratégie avec frais final: 17635€
Sans stratégie final: 14270€

Total frais: 345€
Total transactions: 138

Partie 2 : Moyenne mobile de 3 GAFAS

In [10]:
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "GAFA_indicator", "GAFA_acivity", "GAFA_pf", "GAFA_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
In [11]:
#viz
tech_list = ['AAPL','MSFT', 'AMZN']

end = datetime.now()
start = '1998-01-01'

for stock in tech_list:   
    globals()[stock] = pdr.DataReader(stock, 'yahoo', start, end)



company_list = [AAPL, MSFT, AMZN]
company_name = ["APPLE", "MICROSOFT", "AMAZON"]

for company, com_name in zip(company_list, company_name):
    company["company_name"] = com_name
    
# df = pd.concat(company_list, axis=0)  ne pas toucher au df car on l'utilise tous pour nos modèles
In [ ]:
In [13]:
fig, axes = plt.subplots(nrows=2, ncols=2)
fig.set_figheight(14)
fig.set_figwidth(14)

AAPL[['Adj Close', 'MA for 20 days', 'MA for 50 days', 'MA for 100 days']].plot(ax=axes[0,0])
axes[0,0].set_title('APPLE')

MSFT[['Adj Close', 'MA for 20 days', 'MA for 50 days', 'MA for 100 days']].plot(ax=axes[1,0])
axes[1,0].set_title('MICROSOFT')

AMZN[['Adj Close', 'MA for 20 days', 'MA for 50 days', 'MA for 100 days']].plot(ax=axes[0,1])
axes[0,1].set_title('AMAZON')


fig.tight_layout()
In [15]:
fig, (ax1, ax2) = plt.subplots(1, 2,figsize=(25, 10))
ax1.plot(df.Date, df.Close, color="b")
ax2.plot(df.Date, df[indicator], color="g")
plt.show()
In [16]:
model_gafas = BasicModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)

1999-11-01 00:00:00 || GO SELL || 461 || 2616.360107421875 || 2616.360107421875 || 2613.860107421875
1999-11-02 00:00:00 || GO BUY || 462 || 2626.989990234375|| 2616.360107421875 || 2611.360107421875

1999-11-03 00:00:00 || GO SELL || 463 || 2672.719970703125 || 2661.905045566441 || 2654.3180068250704
1999-11-15 00:00:00 || GO BUY || 471 || 2875.8701171875|| 2661.905045566441 || 2651.8180068250704

1999-11-16 00:00:00 || GO SELL || 472 || 2940.25 || 2721.4950576004917 || 2708.6822081146743
1999-11-18 00:00:00 || GO BUY || 474 || 3003.489990234375|| 2721.4950576004917 || 2706.1822081146743

2000-02-18 00:00:00 || GO SELL || 537 || 3965.75 || 3593.409353708866 || 3570.690563885748
2000-02-22 00:00:00 || GO BUY || 538 || 3969.1298828125|| 3593.409353708866 || 3568.190563885748

2000-04-04 00:00:00 || GO SELL || 568 || 4034.169921875 || 3652.292658522054 || 3624.160621684191
2001-05-01 00:00:00 || GO BUY || 838 || 1919.010009765625|| 3652.292658522054 || 3621.660621684191

2001-06-11 00:00:00 || GO SELL || 866 || 1846.5 || 3514.2903682845485 || 3482.315766415212
2001-06-12 00:00:00 || GO BUY || 867 || 1852.030029296875|| 3514.2903682845485 || 3479.815766415212

2001-06-13 00:00:00 || GO SELL || 868 || 1790.2099609375 || 3396.984672715171 || 3361.160820137429
2001-06-20 00:00:00 || GO BUY || 873 || 1721.56005859375|| 3396.984672715171 || 3358.660820137429

2001-06-21 00:00:00 || GO SELL || 874 || 1751.219970703125 || 3455.5096520365005 || 3414.0255366387223
2001-06-27 00:00:00 || GO BUY || 878 || 1756.02001953125|| 3455.5096520365005 || 3411.5255366387223

2001-07-02 00:00:00 || GO SELL || 881 || 1830.18994140625 || 3601.4617927178297 || 3553.119897587185
2001-07-05 00:00:00 || GO BUY || 883 || 1751.0|| 3601.4617927178297 || 3550.619897587185

2001-07-06 00:00:00 || GO SELL || 884 || 1668.5899658203125 || 3431.9605994370104 || 3381.011555428853
2001-07-09 00:00:00 || GO BUY || 885 || 1697.050048828125|| 3431.9605994370104 || 3378.511555428853

2001-08-23 00:00:00 || GO SELL || 918 || 1496.97998046875 || 3027.3569802272013 || 2977.7091963945104
2001-08-24 00:00:00 || GO BUY || 919 || 1579.6199951171875|| 3027.3569802272013 || 2975.2091963945104

2001-08-28 00:00:00 || GO SELL || 921 || 1526.300048828125 || 2925.168788078141 || 2872.281248507771
2001-10-18 00:00:00 || GO BUY || 953 || 1330.3299560546875|| 2925.168788078141 || 2869.781248507771

2001-11-26 00:00:00 || GO SELL || 979 || 1619.6500244140625 || 3561.334297151807 || 3491.401079242899
2001-12-05 00:00:00 || GO BUY || 986 || 1720.9100341796875|| 3561.334297151807 || 3488.901079242899

2001-12-07 00:00:00 || GO SELL || 988 || 1673.9000244140625 || 3464.0495136578425 || 3391.0949501896803
2002-04-12 00:00:00 || GO BUY || 1073 || 1351.8499755859375|| 3464.0495136578425 || 3388.5949501896803

2002-04-15 00:00:00 || GO SELL || 1074 || 1355.0899658203125 || 3472.351830333758 || 3394.2164242771496
2002-04-16 00:00:00 || GO BUY || 1075 || 1413.9300537109375|| 3472.351830333758 || 3391.7164242771496

2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 3314.933794811361 || 3235.4539708602574
2002-04-23 00:00:00 || GO BUY || 1080 || 1322.81005859375|| 3314.933794811361 || 3232.9539708602574

2002-05-06 00:00:00 || GO SELL || 1089 || 1161.1600341796875 || 2909.8422811953274 || 2835.3805550482607
2002-05-08 00:00:00 || GO BUY || 1091 || 1282.4100341796875|| 2909.8422811953274 || 2832.8805550482607

2002-05-09 00:00:00 || GO SELL || 1092 || 1240.4100341796875 || 2814.5425154785225 || 2737.6013501599155
2002-05-15 00:00:00 || GO BUY || 1096 || 1311.050048828125|| 2814.5425154785225 || 2735.1013501599155

2002-05-20 00:00:00 || GO SELL || 1099 || 1292.2099609375 || 2774.096898310121 || 2693.2973206357647
2002-05-23 00:00:00 || GO BUY || 1102 || 1286.77001953125|| 2774.096898310121 || 2690.7973206357647

2002-05-24 00:00:00 || GO SELL || 1103 || 1253.030029296875 || 2701.3581797842653 || 2617.7427740245485
2002-11-04 00:00:00 || GO BUY || 1216 || 1046.989990234375|| 2701.3581797842653 || 2615.2427740245485

2002-11-07 00:00:00 || GO SELL || 1219 || 1025.7900390625 || 2646.6597948490357 || 2559.7880947735
2002-11-08 00:00:00 || GO BUY || 1220 || 1008.3499755859375|| 2646.6597948490357 || 2557.2880947735

2002-11-11 00:00:00 || GO SELL || 1221 || 972.47998046875 || 2552.5102671883387 || 2463.81778318157
2002-11-12 00:00:00 || GO BUY || 1222 || 1001.9400024414062|| 2552.5102671883387 || 2461.31778318157

2002-11-13 00:00:00 || GO SELL || 1223 || 1011.9400024414062 || 2577.9859469792314 || 2483.3833038433277
2002-11-14 00:00:00 || GO BUY || 1224 || 1057.8299560546875|| 2577.9859469792314 || 2480.8833038433277

2002-11-15 00:00:00 || GO SELL || 1225 || 1061.280029296875 || 2586.3939527116277 || 2486.4746128997494
2002-11-20 00:00:00 || GO BUY || 1228 || 1070.530029296875|| 2586.3939527116277 || 2483.9746128997494

2002-12-10 00:00:00 || GO SELL || 1241 || 1033.0699462890625 || 2495.8906230449975 || 2394.5551499775943
2002-12-11 00:00:00 || GO BUY || 1242 || 1036.3399658203125|| 2495.8906230449975 || 2392.0551499775943

2002-12-13 00:00:00 || GO SELL || 1244 || 1005.8499755859375 || 2422.45942938986 || 2319.1788829529287
2002-12-23 00:00:00 || GO BUY || 1250 || 1032.300048828125|| 2422.45942938986 || 2316.6788829529287

2002-12-24 00:00:00 || GO SELL || 1251 || 1023.2899780273438 || 2401.3158374704362 || 2293.9585596256397
2003-01-02 00:00:00 || GO BUY || 1256 || 1027.8599853515625|| 2401.3158374704362 || 2291.4585596256397

2003-01-17 00:00:00 || GO SELL || 1267 || 1017.5800170898438 || 2377.2994821814277 || 2266.040923370018
2003-02-25 00:00:00 || GO BUY || 1292 || 999.280029296875|| 2377.2994821814277 || 2263.540923370018

2003-03-04 00:00:00 || GO SELL || 1297 || 982.97998046875 || 2338.521465506863 || 2224.118512740685
2003-03-07 00:00:00 || GO BUY || 1300 || 986.8200073242188|| 2338.521465506863 || 2221.618512740685

2003-03-27 00:00:00 || GO SELL || 1314 || 1061.9300537109375 || 2516.5138597093546 || 2388.2130470094075
2003-04-02 00:00:00 || GO BUY || 1318 || 1063.4599609375|| 2516.5138597093546 || 2385.7130470094075

2003-05-21 00:00:00 || GO SELL || 1352 || 1113.6800537109375 || 2635.3519581261826 || 2495.8742989158663
2003-05-22 00:00:00 || GO BUY || 1353 || 1131.449951171875|| 2635.3519581261826 || 2493.3742989158663

2003-05-27 00:00:00 || GO SELL || 1355 || 1172.5799560546875 || 2731.1511923683997 || 2581.5124194822
2003-06-02 00:00:00 || GO BUY || 1359 || 1185.1300048828125|| 2731.1511923683997 || 2579.0124194822

2003-06-03 00:00:00 || GO SELL || 1360 || 1198.5699462890625 || 2762.1237538981964 || 2605.7596545205697
2003-06-04 00:00:00 || GO BUY || 1361 || 1224.760009765625|| 2762.1237538981964 || 2603.2596545205697

2003-06-05 00:00:00 || GO SELL || 1362 || 1231.719970703125 || 2777.8201134122132 || 2615.5532347821427
2003-06-18 00:00:00 || GO BUY || 1371 || 1247.9000244140625|| 2777.8201134122132 || 2613.0532347821427

2003-06-20 00:00:00 || GO SELL || 1373 || 1223.4000244140625 || 2723.2832182706697 || 2559.251204972325
2003-07-08 00:00:00 || GO BUY || 1384 || 1298.3699951171875|| 2723.2832182706697 || 2556.751204972325

2003-07-10 00:00:00 || GO SELL || 1386 || 1268.6500244140625 || 2660.9466749373414 || 2495.726615531163
2003-07-11 00:00:00 || GO BUY || 1387 || 1280.5699462890625|| 2660.9466749373414 || 2493.226615531163

2003-08-11 00:00:00 || GO SELL || 1408 || 1223.1400146484375 || 2541.610760422208 || 2378.9124701894916
2003-08-13 00:00:00 || GO BUY || 1410 || 1240.3699951171875|| 2541.610760422208 || 2376.4124701894916

2003-08-14 00:00:00 || GO SELL || 1411 || 1251.9000244140625 || 2565.236651603292 || 2396.0027380213537
2003-08-20 00:00:00 || GO BUY || 1415 || 1299.72998046875|| 2565.236651603292 || 2393.5027380213537

2004-02-10 00:00:00 || GO SELL || 1534 || 1500.2900390625 || 2961.0758034914743 || 2760.3417981303887
2004-02-11 00:00:00 || GO BUY || 1535 || 1514.1800537109375|| 2961.0758034914743 || 2757.8417981303887

2004-02-19 00:00:00 || GO SELL || 1540 || 1484.800048828125 || 2903.621327485303 || 2701.830721097959
2004-02-20 00:00:00 || GO BUY || 1541 || 1482.0999755859375|| 2903.621327485303 || 2699.330721097959

2004-03-02 00:00:00 || GO SELL || 1548 || 1473.219970703125 || 2886.2242746611746 || 2680.6576758388505
2004-03-03 00:00:00 || GO BUY || 1549 || 1466.0899658203125|| 2886.2242746611746 || 2678.1576758388505

2004-03-09 00:00:00 || GO SELL || 1553 || 1437.469970703125 || 2829.8813990030008 || 2623.376532530787
2004-03-10 00:00:00 || GO BUY || 1554 || 1417.5|| 2829.8813990030008 || 2620.876532530787

2004-03-11 00:00:00 || GO SELL || 1555 || 1402.199951171875 || 2799.336549914783 || 2590.087616184961
2004-03-12 00:00:00 || GO BUY || 1556 || 1431.4000244140625|| 2799.336549914783 || 2587.587616184961

2004-03-15 00:00:00 || GO SELL || 1557 || 1399.8699951171875 || 2737.6744275693845 || 2528.0897735448925
2004-03-16 00:00:00 || GO BUY || 1558 || 1407.0699462890625|| 2737.6744275693845 || 2525.5897735448925

2004-03-17 00:00:00 || GO SELL || 1559 || 1428.8900146484375 || 2780.128779830139 || 2562.255233408369
2004-06-07 00:00:00 || GO BUY || 1615 || 1491.449951171875|| 2780.128779830139 || 2559.755233408369

2004-06-09 00:00:00 || GO SELL || 1617 || 1469.5 || 2739.2130984686237 || 2519.58283123281
2004-06-10 00:00:00 || GO BUY || 1618 || 1481.27001953125|| 2739.2130984686237 || 2517.08283123281

2004-08-04 00:00:00 || GO SELL || 1655 || 1379.2099609375 || 2550.480291050471 || 2341.1548823418725
2004-09-09 00:00:00 || GO BUY || 1680 || 1391.530029296875|| 2550.480291050471 || 2338.6548823418725

2004-11-26 00:00:00 || GO SELL || 1735 || 1578.260009765625 || 2892.7302784075027 || 2649.9799319697986
2004-11-29 00:00:00 || GO BUY || 1736 || 1580.43994140625|| 2892.7302784075027 || 2647.4799319697986

2005-01-18 00:00:00 || GO SELL || 1770 || 1573.489990234375 || 2880.009558270268 || 2633.3376950371276
2005-07-28 00:00:00 || GO BUY || 1903 || 1618.6400146484375|| 2880.009558270268 || 2630.8376950371276

2005-07-29 00:00:00 || GO SELL || 1904 || 1605.1400146484375 || 2855.9893136916157 || 2606.3956272755595
2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 2855.9893136916157 || 2603.8956272755595

2006-04-28 00:00:00 || GO SELL || 2092 || 1700.7099609375 || 3016.694212393093 || 2747.91535723549
2006-09-15 00:00:00 || GO BUY || 2189 || 1632.43994140625|| 3016.694212393093 || 2745.41535723549

2006-09-21 00:00:00 || GO SELL || 2193 || 1634.8699951171875 || 3021.184870076508 || 2747.0021886145164
2006-09-25 00:00:00 || GO BUY || 2195 || 1650.3699951171875|| 3021.184870076508 || 2744.5021886145164

2008-02-06 00:00:00 || GO SELL || 2538 || 1740.949951171875 || 3187.0015012405916 || 2892.6331915848796
2008-03-18 00:00:00 || GO BUY || 2566 || 1761.050048828125|| 3187.0015012405916 || 2890.1331915848796

2008-03-28 00:00:00 || GO SELL || 2573 || 1767.5699462890625 || 3198.800667885384 || 2898.3332691153987
2008-03-31 00:00:00 || GO BUY || 2574 || 1781.9300537109375|| 3198.800667885384 || 2895.8332691153987

2008-04-09 00:00:00 || GO SELL || 2581 || 1826.18994140625 || 3278.2530336084133 || 2965.2604780473544
2008-04-10 00:00:00 || GO BUY || 2582 || 1852.969970703125|| 3278.2530336084133 || 2962.7604780473544

2008-04-11 00:00:00 || GO SELL || 2583 || 1798.719970703125 || 3182.274561272042 || 2873.518783106082
2008-04-16 00:00:00 || GO BUY || 2586 || 1846.8900146484375|| 3182.274561272042 || 2871.018783106082

2008-04-30 00:00:00 || GO SELL || 2596 || 1917.699951171875 || 3304.283266661418 || 2978.593912743964
2008-05-01 00:00:00 || GO BUY || 2597 || 1980.43994140625|| 3304.283266661418 || 2976.093912743964

2008-05-07 00:00:00 || GO SELL || 2601 || 1951.4200439453125 || 3255.8647513731853 || 2929.9844407391606
2008-05-08 00:00:00 || GO BUY || 2602 || 1966.8599853515625|| 3255.8647513731853 || 2927.4844407391606

2008-05-13 00:00:00 || GO SELL || 2605 || 2000.6099853515625 || 3311.7332098182346 || 2975.2181129938162
2008-05-15 00:00:00 || GO BUY || 2607 || 2031.3399658203125|| 3311.7332098182346 || 2972.7181129938162

2008-05-19 00:00:00 || GO SELL || 2609 || 2016.5999755859375 || 3287.7023159290065 || 2948.647210686785
2008-09-10 00:00:00 || GO BUY || 2688 || 1738.0699462890625|| 3287.7023159290065 || 2946.147210686785

2008-09-15 00:00:00 || GO SELL || 2691 || 1705.4599609375 || 3226.0178454094803 || 2888.371059350546
2009-05-14 00:00:00 || GO BUY || 2858 || 1359.6700439453125|| 3226.0178454094803 || 2885.871059350546

2009-05-19 00:00:00 || GO SELL || 2861 || 1398.050048828125 || 3317.0800712856844 || 2964.8318121576413
2009-05-21 00:00:00 || GO BUY || 2863 || 1367.3900146484375|| 3317.0800712856844 || 2962.3318121576413

2009-05-22 00:00:00 || GO SELL || 2864 || 1363.1700439453125 || 3306.84306460084 || 2950.689611815148
2009-05-26 00:00:00 || GO BUY || 2865 || 1412.6099853515625|| 3306.84306460084 || 2948.189611815148

2009-05-27 00:00:00 || GO SELL || 2866 || 1401.8800048828125 || 3281.724764529106 || 2923.29559132755
2009-05-28 00:00:00 || GO BUY || 2867 || 1420.31005859375|| 3281.724764529106 || 2920.79559132755

2010-06-23 00:00:00 || GO SELL || 3137 || 1874.4200439453125 || 4330.977338452071 || 3852.1497418120543
2010-07-26 00:00:00 || GO BUY || 3159 || 1890.4000244140625|| 4330.977338452071 || 3849.6497418120543

2010-07-27 00:00:00 || GO SELL || 3160 || 1888.81005859375 || 4327.33466714031 || 3843.911902502592
2010-09-02 00:00:00 || GO BUY || 3187 || 1840.5799560546875|| 4327.33466714031 || 3841.411902502592

2010-11-16 00:00:00 || GO SELL || 3239 || 2093.6298828125 || 4922.2730815103205 || 4367.043808632068
2010-11-18 00:00:00 || GO BUY || 3241 || 2134.77001953125|| 4922.2730815103205 || 4364.543808632068

2010-11-23 00:00:00 || GO SELL || 3244 || 2116.610107421875 || 4880.4006335553895 || 4324.915812999228
2010-11-24 00:00:00 || GO BUY || 3245 || 2160.52001953125|| 4880.4006335553895 || 4322.415812999228

2010-11-26 00:00:00 || GO SELL || 3246 || 2153.909912109375 || 4865.469055899105 || 4306.691388977397
2010-11-29 00:00:00 || GO BUY || 3247 || 2144.56005859375|| 4865.469055899105 || 4304.191388977397

2011-06-08 00:00:00 || GO SELL || 3379 || 2252.889892578125 || 5111.242287089132 || 4519.112363846543
2011-06-20 00:00:00 || GO BUY || 3387 || 2204.360107421875|| 5111.242287089132 || 4516.612363846543

2011-08-08 00:00:00 || GO SELL || 3421 || 2060.2900390625 || 4777.187509367947 || 4218.9207343930375
2011-08-09 00:00:00 || GO BUY || 3422 || 2160.7900390625|| 4777.187509367947 || 4216.4207343930375

2011-08-10 00:00:00 || GO SELL || 3423 || 2073.090087890625 || 4583.295875411585 || 4042.7889326716695
2011-08-11 00:00:00 || GO BUY || 3424 || 2167.070068359375|| 4583.295875411585 || 4040.2889326716695

2011-08-18 00:00:00 || GO SELL || 3429 || 2073.030029296875 || 4384.403680160599 || 3862.460532081522
2011-08-24 00:00:00 || GO BUY || 3433 || 2145.0400390625|| 4384.403680160599 || 3859.960532081522

2011-11-25 00:00:00 || GO SELL || 3498 || 2150.8798828125 || 4396.340162446611 || 3867.9692246830696
2011-11-28 00:00:00 || GO BUY || 3499 || 2224.219970703125|| 4396.340162446611 || 3865.4692246830696

2011-11-29 00:00:00 || GO SELL || 3500 || 2211.389892578125 || 4370.9805359298 || 3840.6718472672965
2011-11-30 00:00:00 || GO BUY || 3501 || 2295.199951171875|| 4370.9805359298 || 3838.1718472672965

2012-10-24 00:00:00 || GO SELL || 3728 || 2655.550048828125 || 5057.231536489326 || 4438.271023551723
2012-11-26 00:00:00 || GO BUY || 3748 || 2651.669921875|| 5057.231536489326 || 4435.771023551723

2012-11-29 00:00:00 || GO SELL || 3751 || 2680.030029296875 || 5111.319576802697 || 4480.712427057109
2012-12-24 00:00:00 || GO BUY || 3768 || 2658.050048828125|| 5111.319576802697 || 4478.212427057109

2012-12-26 00:00:00 || GO SELL || 3769 || 2637.179931640625 || 5071.187210372025 || 4440.551005554002
2013-01-02 00:00:00 || GO BUY || 3773 || 2746.469970703125|| 5071.187210372025 || 4438.051005554002

2013-01-03 00:00:00 || GO SELL || 3774 || 2732.260009765625 || 5044.949394945379 || 4412.588973527338
2013-06-17 00:00:00 || GO BUY || 3887 || 2971.260009765625|| 5044.949394945379 || 4410.088973527338

2013-06-26 00:00:00 || GO SELL || 3894 || 2893.85009765625 || 4913.513880054249 || 4292.693407769629
2013-07-11 00:00:00 || GO BUY || 3904 || 3059.4599609375|| 4913.513880054249 || 4290.193407769629

2015-09-28 00:00:00 || GO SELL || 4462 || 4103.47021484375 || 6590.201576243429 || 5751.679198118059
2015-10-01 00:00:00 || GO BUY || 4465 || 4192.9599609375|| 6590.201576243429 || 5749.179198118059

2016-01-27 00:00:00 || GO SELL || 4545 || 4128.85986328125 || 6489.4535203242085 || 5658.788316383943
2016-01-28 00:00:00 || GO BUY || 4546 || 4186.06005859375|| 6489.4535203242085 || 5656.288316383943

2016-02-05 00:00:00 || GO SELL || 4552 || 4024.469970703125 || 6238.947949445327 || 5435.444548405076
2016-03-02 00:00:00 || GO BUY || 4569 || 4334.39013671875|| 6238.947949445327 || 5432.944548405076

2016-03-03 00:00:00 || GO SELL || 4570 || 4325.85986328125 || 6226.669421142061 || 5419.7522708050365
2016-03-09 00:00:00 || GO BUY || 4574 || 4293.22998046875|| 6226.669421142061 || 5417.2522708050365

2016-03-10 00:00:00 || GO SELL || 4575 || 4286.97021484375 || 6217.590594389703 || 5406.853618810848
2016-03-11 00:00:00 || GO BUY || 4576 || 4361.830078125|| 6217.590594389703 || 5404.353618810848

2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 6448.599844633555 || 5602.647746147034
2016-07-20 00:00:00 || GO BUY || 4666 || 4657.2001953125|| 6448.599844633555 || 5600.147746147034

2016-07-22 00:00:00 || GO SELL || 4668 || 4666.06982421875 || 6460.881190761723 || 5608.313216868797
2016-07-25 00:00:00 || GO BUY || 4669 || 4665.93017578125|| 6460.881190761723 || 5605.813216868797

2018-12-14 00:00:00 || GO SELL || 5272 || 6594.9599609375 || 9131.995370743713 || 7920.917693997913
2019-01-30 00:00:00 || GO BUY || 5302 || 6807.91015625|| 9131.995370743713 || 7918.417693997913

2019-01-31 00:00:00 || GO SELL || 5303 || 6906.83984375 || 9264.697687246779 || 8030.984810041229
2019-02-05 00:00:00 || GO BUY || 5306 || 7023.52001953125|| 9264.697687246779 || 8028.484810041229

2019-02-06 00:00:00 || GO SELL || 5307 || 6997.6201171875 || 9230.533227734059 || 7996.379003840049
2019-04-23 00:00:00 || GO BUY || 5359 || 7810.7099609375|| 9230.533227734059 || 7993.879003840049

2019-05-02 00:00:00 || GO SELL || 5366 || 7724.06005859375 || 9128.132190342589 || 7902.697073708905
2019-05-03 00:00:00 || GO BUY || 5367 || 7845.72998046875|| 9128.132190342589 || 7900.197073708905

2019-05-07 00:00:00 || GO SELL || 5369 || 7640.14990234375 || 8888.949586111052 || 7690.689805340113
2019-05-16 00:00:00 || GO BUY || 5376 || 7580.14013671875|| 8888.949586111052 || 7688.189805340113

2019-05-23 00:00:00 || GO SELL || 5381 || 7307.93017578125 || 8569.73904699586 || 7409.5996791887455
2019-05-28 00:00:00 || GO BUY || 5383 || 7278.3798828125|| 8569.73904699586 || 7407.0996791887455

2019-05-29 00:00:00 || GO SELL || 5384 || 7216.85986328125 || 8497.303900433382 || 7341.991664181219
2019-06-05 00:00:00 || GO BUY || 5389 || 7220.89990234375|| 8497.303900433382 || 7339.491664181219

2021-03-30 00:00:00 || GO SELL || 5847 || 12896.5302734375 || 15176.188352779747 || 13105.835210135332
2021-04-05 00:00:00 || GO BUY || 5850 || 13598.16015625|| 15176.188352779747 || 13103.335210135332
In [612]:
plt.figure(figsize=(8, 6), dpi=80)
plt.plot(df['Date'], df[portefeuille], color="g", label="Strat MM 150p GAFAS sans frais 1008€")
#plt.plot(df['Date'], df[portefeuille_frais], color="r", label="Strat MM 150p GAFAS avec frais 1008€")
plt.plot(df['Date'], df.Close, color="b", label="nasdaq 1008€")
plt.legend(loc="upper left")
plt.show()
In [17]:
model_gafas.stats(portefeuille, portefeuille_frais)

Départ : 1008€

Stratégie sans frais final : 15926€
Stratégie avec frais final: 13751€
Sans stratégie final: 14270€

Total frais: 475€
Total transactions: 190

Partie 3 : Moyenne mobile du volume

In [18]:
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "vol_indicator", "vol_acivity", "vol_pf", "vol_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
In [19]:
#indicateur VIX100
df[indicator] = df.Volume.rolling(window=110).mean()
In [20]:
model_volume = InverseModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)

1998-06-11 00:00:00 || GO SELL || 110 || 1185.1099853515625 || 1185.1099853515625 || 1182.6099853515625
1998-06-15 00:00:00 || GO BUY || 112 || 1173.5699462890625|| 1185.1099853515625 || 1180.1099853515625

1998-06-17 00:00:00 || GO SELL || 114 || 1224.0799560546875 || 1236.1166740646893 || 1228.40147594239
1998-06-18 00:00:00 || GO BUY || 115 || 1227.3299560546875|| 1236.1166740646893 || 1225.90147594239

1998-06-19 00:00:00 || GO SELL || 116 || 1239.7099609375 || 1248.5853100538568 || 1235.767071830557
1998-06-22 00:00:00 || GO BUY || 117 || 1263.9300537109375|| 1248.5853100538568 || 1233.267071830557

1998-06-23 00:00:00 || GO SELL || 118 || 1302.3900146484375 || 1286.5783478100348 || 1268.2939929357622
1998-06-26 00:00:00 || GO BUY || 121 || 1320.93994140625|| 1286.5783478100348 || 1265.7939929357622

1998-06-30 00:00:00 || GO SELL || 123 || 1337.3399658203125 || 1302.5517586013127 || 1279.009357227965
1998-07-10 00:00:00 || GO BUY || 130 || 1391.1099853515625|| 1302.5517586013127 || 1276.509357227965

1998-07-13 00:00:00 || GO SELL || 131 || 1420.5799560546875 || 1330.1456674722806 || 1301.0515708242292
1998-07-20 00:00:00 || GO BUY || 136 || 1465.8900146484375|| 1330.1456674722806 || 1298.5515708242292

1998-07-21 00:00:00 || GO SELL || 137 || 1431.8900146484375 || 1299.294135473201 || 1265.9328354710776
1998-07-29 00:00:00 || GO BUY || 143 || 1380.0799560546875|| 1299.294135473201 || 1263.4328354710776

1998-07-30 00:00:00 || GO SELL || 144 || 1422.050048828125 || 1338.8074224871548 || 1299.355531985936
1998-07-31 00:00:00 || GO BUY || 145 || 1377.260009765625|| 1338.8074224871548 || 1296.855531985936

1998-08-04 00:00:00 || GO SELL || 147 || 1317.239990234375 || 1280.463139580156 || 1237.8394828687824
1998-08-10 00:00:00 || GO BUY || 151 || 1362.8800048828125|| 1280.463139580156 || 1235.3394828687824

1998-08-27 00:00:00 || GO SELL || 164 || 1311.530029296875 || 1232.2184293191174 || 1186.2949213091526
1998-09-04 00:00:00 || GO BUY || 170 || 1205.4100341796875|| 1232.2184293191174 || 1183.7949213091526

1998-09-17 00:00:00 || GO SELL || 178 || 1291.7900390625 || 1320.5195309552187 || 1266.1259814326245
1998-09-18 00:00:00 || GO BUY || 179 || 1300.699951171875|| 1320.5195309552187 || 1263.6259814326245

1998-09-23 00:00:00 || GO SELL || 182 || 1394.6500244140625 || 1415.901180304253 || 1352.3981871395335
1998-09-25 00:00:00 || GO BUY || 184 || 1390.0899658203125|| 1415.901180304253 || 1349.8981871395335

1998-10-01 00:00:00 || GO SELL || 188 || 1273.739990234375 || 1297.3908163629635 || 1234.4122473953369
1998-10-13 00:00:00 || GO BUY || 196 || 1206.9000244140625|| 1297.3908163629635 || 1231.9122473953369

1998-10-14 00:00:00 || GO SELL || 197 || 1235.6700439453125 || 1328.3179506502863 || 1258.7785069871838
1998-11-27 00:00:00 || GO BUY || 228 || 1628.3499755859375|| 1328.3179506502863 || 1256.2785069871838

1998-11-30 00:00:00 || GO SELL || 229 || 1557.9599609375 || 1270.8976654499802 || 1199.4723296695436
1998-12-07 00:00:00 || GO BUY || 234 || 1676.8900146484375|| 1270.8976654499802 || 1196.9723296695436

1998-12-08 00:00:00 || GO SELL || 235 || 1668.1600341796875 || 1264.2813031959033 || 1188.2408267275691
1998-12-11 00:00:00 || GO BUY || 238 || 1675.010009765625|| 1264.2813031959033 || 1185.7408267275691

1998-12-15 00:00:00 || GO SELL || 240 || 1663.780029296875 || 1255.8050228995949 || 1175.2911152347922
1998-12-17 00:00:00 || GO BUY || 242 || 1689.6300048828125|| 1255.8050228995949 || 1172.7911152347922

1998-12-21 00:00:00 || GO SELL || 244 || 1787.300048828125 || 1328.3975617506403 || 1238.084986930151
1998-12-24 00:00:00 || GO BUY || 247 || 1806.0400390625|| 1328.3975617506403 || 1235.584986930151

1998-12-28 00:00:00 || GO SELL || 248 || 1823.989990234375 || 1341.6002985972937 || 1245.3652740247885
1999-02-08 00:00:00 || GO BUY || 276 || 2034.2099609375|| 1341.6002985972937 || 1242.8652740247885

1999-02-11 00:00:00 || GO SELL || 279 || 2044.6800537109375 || 1348.5055246363556 || 1246.762310207782
1999-03-03 00:00:00 || GO BUY || 292 || 1899.81005859375|| 1348.5055246363556 || 1244.262310207782

1999-03-04 00:00:00 || GO SELL || 293 || 1933.030029296875 || 1372.0854155937607 || 1263.5194102426672
1999-03-15 00:00:00 || GO BUY || 300 || 2060.340087890625|| 1372.0854155937607 || 1261.0194102426672

1999-03-16 00:00:00 || GO SELL || 301 || 2073.31005859375 || 1380.7227797585551 || 1266.4576069040077
1999-03-17 00:00:00 || GO BUY || 302 || 2064.5|| 1380.7227797585551 || 1263.9576069040077

1999-03-19 00:00:00 || GO SELL || 304 || 2053.68994140625 || 1373.4930901722555 || 1254.8393188000366
1999-03-26 00:00:00 || GO BUY || 309 || 2067.300048828125|| 1373.4930901722555 || 1252.3393188000366

1999-03-29 00:00:00 || GO SELL || 310 || 2144.659912109375 || 1424.8901951709702 || 1296.7027620331671
1999-03-30 00:00:00 || GO BUY || 311 || 2125.68994140625|| 1424.8901951709702 || 1294.2027620331671

1999-03-31 00:00:00 || GO SELL || 312 || 2106.389892578125 || 1411.953007199274 || 1279.9521412045199
1999-04-01 00:00:00 || GO BUY || 313 || 2146.1298828125|| 1411.953007199274 || 1277.4521412045199

1999-04-05 00:00:00 || GO SELL || 314 || 2219.639892578125 || 1460.3157275448862 || 1318.7078896925843
1999-05-03 00:00:00 || GO BUY || 334 || 2137.949951171875|| 1460.3157275448862 || 1316.2078896925843

1999-05-05 00:00:00 || GO SELL || 336 || 2155.77001953125 || 1472.4876336631075 || 1324.6786397593078
1999-05-10 00:00:00 || GO BUY || 339 || 2134.75|| 1472.4876336631075 || 1322.1786397593078

1999-05-12 00:00:00 || GO SELL || 341 || 2217.679931640625 || 1529.6902563596047 || 1371.042117549182
1999-05-17 00:00:00 || GO BUY || 344 || 2175.739990234375|| 1529.6902563596047 || 1368.542117549182

1999-05-19 00:00:00 || GO SELL || 346 || 2186.199951171875 || 1537.0443062000327 || 1372.6214409771371
1999-05-28 00:00:00 || GO BUY || 353 || 2089.699951171875|| 1537.0443062000327 || 1370.1214409771371

1999-06-04 00:00:00 || GO SELL || 357 || 2109.409912109375 || 1551.5416426321938 || 1380.544368053891
1999-06-08 00:00:00 || GO BUY || 359 || 2086.75|| 1551.5416426321938 || 1378.044368053891

1999-06-30 00:00:00 || GO SELL || 375 || 2296.77001953125 || 1707.6958566440112 || 1514.2370265389075
1999-07-02 00:00:00 || GO BUY || 377 || 2347.8798828125|| 1707.6958566440112 || 1511.7370265389075

1999-07-06 00:00:00 || GO SELL || 378 || 2330.72998046875 || 1695.2221277328076 || 1498.1946633565472
1999-07-08 00:00:00 || GO BUY || 380 || 2374.580078125|| 1695.2221277328076 || 1495.6946633565472

1999-07-12 00:00:00 || GO SELL || 382 || 2384.239990234375 || 1702.118377267882 || 1499.279225053828
1999-07-13 00:00:00 || GO BUY || 383 || 2373.659912109375|| 1702.118377267882 || 1496.779225053828

1999-07-15 00:00:00 || GO SELL || 385 || 2429.27001953125 || 1741.995608762472 || 1529.3457706307406
1999-07-26 00:00:00 || GO BUY || 392 || 2233.510009765625|| 1741.995608762472 || 1526.8457706307406

1999-07-27 00:00:00 || GO SELL || 393 || 2308.780029296875 || 1800.7014318488268 || 1575.8009736403935
1999-07-30 00:00:00 || GO BUY || 396 || 2270.929931640625|| 1800.7014318488268 || 1573.3009736403935

1999-08-03 00:00:00 || GO SELL || 398 || 2239.179931640625 || 1775.5257231382122 || 1548.804563615979
1999-08-06 00:00:00 || GO BUY || 401 || 2212.14990234375|| 1775.5257231382122 || 1546.304563615979

1999-08-10 00:00:00 || GO SELL || 403 || 2163.77001953125 || 1736.6948435829902 || 1509.9867678595006
1999-08-12 00:00:00 || GO BUY || 405 || 2214.330078125|| 1736.6948435829902 || 1507.4867678595006

1999-08-18 00:00:00 || GO SELL || 409 || 2317.389892578125 || 1817.5244588736416 || 1575.1485328650567
1999-08-20 00:00:00 || GO BUY || 411 || 2315.070068359375|| 1817.5244588736416 || 1572.6485328650567

1999-08-23 00:00:00 || GO SELL || 412 || 2385.8701171875 || 1873.10844408138 || 1618.2436615776107
1999-08-25 00:00:00 || GO BUY || 414 || 2460.919921875|| 1873.10844408138 || 1615.7436615776107

1999-08-26 00:00:00 || GO SELL || 415 || 2417.300048828125 || 1839.907545585013 || 1584.6045609031728
1999-08-27 00:00:00 || GO BUY || 416 || 2402.570068359375|| 1839.907545585013 || 1582.1045609031728

1999-08-31 00:00:00 || GO SELL || 418 || 2396.8701171875 || 1835.5424769825559 || 1575.8511141818012
1999-09-02 00:00:00 || GO BUY || 420 || 2392.60009765625|| 1835.5424769825559 || 1573.3511141818012

1999-09-03 00:00:00 || GO SELL || 421 || 2506.68994140625 || 1923.0693288791886 || 1645.8755125159519
1999-09-07 00:00:00 || GO BUY || 422 || 2491.820068359375|| 1923.0693288791886 || 1643.3755125159519

1999-09-08 00:00:00 || GO SELL || 423 || 2454.669921875 || 1894.3985961185729 || 1616.374690087389
1999-09-13 00:00:00 || GO BUY || 426 || 2483.10009765625|| 1894.3985961185729 || 1613.874690087389

1999-09-22 00:00:00 || GO SELL || 433 || 2513.93994140625 || 1917.9268287337868 || 1631.4188451020632
1999-09-23 00:00:00 || GO BUY || 434 || 2403.070068359375|| 1917.9268287337868 || 1628.9188451020632

1999-09-24 00:00:00 || GO SELL || 435 || 2399.580078125 || 1915.1414143629538 || 1624.0531584178307
1999-09-27 00:00:00 || GO BUY || 436 || 2426.510009765625|| 1915.1414143629538 || 1621.5531584178307

1999-09-29 00:00:00 || GO SELL || 438 || 2398.780029296875 || 1893.2553171280579 || 1600.522166486621
1999-10-01 00:00:00 || GO BUY || 440 || 2404.449951171875|| 1893.2553171280579 || 1598.022166486621

1999-10-05 00:00:00 || GO SELL || 442 || 2471.5 || 1946.050286470495 || 1640.0843185244012
1999-10-11 00:00:00 || GO BUY || 446 || 2578.8798828125|| 1946.050286470495 || 1637.5843185244012

1999-10-12 00:00:00 || GO SELL || 447 || 2526.820068359375 || 1906.765394798993 || 1602.0264253119603
1999-10-18 00:00:00 || GO BUY || 451 || 2362.110107421875|| 1906.765394798993 || 1599.5264253119603

1999-10-19 00:00:00 || GO SELL || 452 || 2362.25 || 1906.87832024058 || 1597.1211549669044
1999-10-25 00:00:00 || GO BUY || 456 || 2484.18994140625|| 1906.87832024058 || 1594.6211549669044

1999-10-26 00:00:00 || GO SELL || 457 || 2466.39990234375 || 1893.2225851298779 || 1580.7015883049883
1999-11-01 00:00:00 || GO BUY || 461 || 2616.360107421875|| 1893.2225851298779 || 1578.2015883049883

1999-11-02 00:00:00 || GO SELL || 462 || 2626.989990234375 || 1900.9144675128957 || 1582.1135871313709
1999-11-26 00:00:00 || GO BUY || 479 || 3116.6201171875|| 1900.9144675128957 || 1579.6135871313709

1999-11-29 00:00:00 || GO SELL || 480 || 3063.22998046875 || 1868.3503180512828 || 1550.0535726898786
1999-12-31 00:00:00 || GO BUY || 503 || 3707.830078125|| 1868.3503180512828 || 1547.5535726898786

2000-01-03 00:00:00 || GO SELL || 504 || 3790.550048828125 || 1910.0323477872653 || 1579.5787757054272
2000-04-26 00:00:00 || GO BUY || 583 || 3505.7099609375|| 1910.0323477872653 || 1577.0787757054272

2000-04-28 00:00:00 || GO SELL || 585 || 3773.179931640625 || 2055.759262391479 || 1694.9028237968578
2000-05-02 00:00:00 || GO BUY || 587 || 3627.31005859375|| 2055.759262391479 || 1692.4028237968578

2000-05-03 00:00:00 || GO SELL || 588 || 3562.159912109375 || 2018.835752981495 || 1659.5055624379318
2000-05-05 00:00:00 || GO BUY || 590 || 3688.360107421875|| 2018.835752981495 || 1657.0055624379318

2000-05-09 00:00:00 || GO SELL || 592 || 3445.260009765625 || 1885.7741336146214 || 1545.2921986898957
2000-05-11 00:00:00 || GO BUY || 594 || 3381.570068359375|| 1885.7741336146214 || 1542.7921986898957

2000-05-22 00:00:00 || GO SELL || 601 || 3264.7099609375 || 1820.6056576189385 || 1486.9764730287675
2000-05-23 00:00:00 || GO BUY || 602 || 3023.419921875|| 1820.6056576189385 || 1484.4764730287675

2000-05-24 00:00:00 || GO SELL || 603 || 3180.31005859375 || 1915.0798219479298 || 1559.008351771174
2000-05-25 00:00:00 || GO BUY || 604 || 3099.280029296875|| 1915.0798219479298 || 1556.508351771174

2000-05-31 00:00:00 || GO SELL || 607 || 3324.080078125 || 2053.9862884221193 || 1666.906557216303
2000-06-09 00:00:00 || GO BUY || 614 || 3760.260009765625|| 2053.9862884221193 || 1664.406557216303

2000-06-20 00:00:00 || GO SELL || 621 || 3933.830078125 || 2148.7963652691365 || 1738.733999777072
2000-06-22 00:00:00 || GO BUY || 623 || 3804.110107421875|| 2148.7963652691365 || 1736.233999777072

2000-06-30 00:00:00 || GO SELL || 629 || 3763.7900390625 || 2126.021100123947 || 1715.3315162573915
2000-07-03 00:00:00 || GO BUY || 630 || 3804.780029296875|| 2126.021100123947 || 1712.8315162573915

2000-07-11 00:00:00 || GO SELL || 635 || 3744.530029296875 || 2092.354824992099 || 1683.2082402572337
2000-07-17 00:00:00 || GO BUY || 639 || 4061.8798828125|| 2092.354824992099 || 1680.7082402572337

2000-08-03 00:00:00 || GO SELL || 652 || 3623.5 || 1866.5366596486442 || 1496.8171842283177
2000-08-04 00:00:00 || GO BUY || 653 || 3618.6298828125|| 1866.5366596486442 || 1494.3171842283177

2000-08-24 00:00:00 || GO SELL || 667 || 3949.570068359375 || 2037.2399391987656 || 1628.479297301358
2000-08-25 00:00:00 || GO BUY || 668 || 3931.25|| 2037.2399391987656 || 1625.979297301358

2000-08-31 00:00:00 || GO SELL || 672 || 4077.590087890625 || 2113.0758366249374 || 1684.006089867442
2000-09-01 00:00:00 || GO BUY || 673 || 4099.2998046875|| 2113.0758366249374 || 1681.506089867442

2000-09-14 00:00:00 || GO SELL || 681 || 3737.419921875 || 1926.5367512773967 || 1530.5653180912668
2000-09-18 00:00:00 || GO BUY || 683 || 3585.52001953125|| 1926.5367512773967 || 1528.0653180912668

2000-09-26 00:00:00 || GO SELL || 689 || 3582.590087890625 || 1924.9624688989281 || 1524.3166493068147
2000-10-09 00:00:00 || GO BUY || 698 || 3318.89990234375|| 1924.9624688989281 || 1521.8166493068147

2000-10-10 00:00:00 || GO SELL || 699 || 3188.2900390625 || 1849.208727514056 || 1459.4280505681998
2000-10-30 00:00:00 || GO BUY || 713 || 3081.070068359375|| 1849.208727514056 || 1456.9280505681998

2000-10-31 00:00:00 || GO SELL || 714 || 3282.300048828125 || 1969.9837270642745 || 1549.5825250382743
2000-11-07 00:00:00 || GO BUY || 719 || 3279.570068359375|| 1969.9837270642745 || 1547.0825250382743

2000-11-08 00:00:00 || GO SELL || 720 || 3059.090087890625 || 1837.5450339997994 || 1440.5747685964
2000-11-24 00:00:00 || GO BUY || 731 || 2830.090087890625|| 1837.5450339997994 || 1438.0747685964

2000-11-27 00:00:00 || GO SELL || 732 || 2769.320068359375 || 1798.0877573273988 || 1404.6952456621539
2000-12-26 00:00:00 || GO BUY || 752 || 2404.60009765625|| 1798.0877573273988 || 1402.1952456621539

2000-12-27 00:00:00 || GO SELL || 753 || 2460.2099609375 || 1839.671143458892 || 1432.1230435237999
2001-02-08 00:00:00 || GO BUY || 782 || 2355.669921875|| 1839.671143458892 || 1429.6230435237999

2001-02-09 00:00:00 || GO SELL || 783 || 2261.77001953125 || 1766.3395874920407 || 1370.1365094900293
2001-02-13 00:00:00 || GO BUY || 785 || 2208.39990234375|| 1766.3395874920407 || 1367.6365094900293

2001-02-14 00:00:00 || GO SELL || 786 || 2305.820068359375 || 1844.2589424380456 || 1425.4676912031543
2001-03-05 00:00:00 || GO BUY || 798 || 1916.6800537109375|| 1844.2589424380456 || 1422.9676912031543

2001-03-06 00:00:00 || GO SELL || 799 || 1976.31005859375 || 1901.6358476392184 || 1464.7377665400604
2001-03-07 00:00:00 || GO BUY || 800 || 1996.22998046875|| 1901.6358476392184 || 1462.2377665400604

2001-03-12 00:00:00 || GO SELL || 803 || 1680.6400146484375 || 1601.0005510897602 || 1228.568226317452
2001-03-21 00:00:00 || GO BUY || 810 || 1605.0400390625|| 1601.0005510897602 || 1226.068226317452

2001-03-22 00:00:00 || GO SELL || 811 || 1701.9000244140625 || 1697.6167638647232 || 1297.5582499622765
2001-03-26 00:00:00 || GO BUY || 813 || 1676.9000244140625|| 1697.6167638647232 || 1295.0582499622765

2001-03-27 00:00:00 || GO SELL || 814 || 1735.6300048828125 || 1757.0723055986648 || 1337.9150062499712
2001-03-28 00:00:00 || GO BUY || 815 || 1602.219970703125|| 1757.0723055986648 || 1335.4150062499712

2001-04-02 00:00:00 || GO SELL || 818 || 1516.5799560546875 || 1663.1553024771783 || 1261.5359429576802
2001-04-06 00:00:00 || GO BUY || 822 || 1448.1600341796875|| 1663.1553024771783 || 1259.0359429576802

2001-04-10 00:00:00 || GO SELL || 824 || 1597.8699951171875 || 1835.0913520090905 || 1386.6943628769768
2001-04-12 00:00:00 || GO BUY || 826 || 1714.2900390625|| 1835.0913520090905 || 1384.1943628769768

2001-04-17 00:00:00 || GO SELL || 828 || 1671.510009765625 || 1789.2967314883276 || 1347.151856039085
2001-04-24 00:00:00 || GO BUY || 833 || 1762.2099609375|| 1789.2967314883276 || 1344.651856039085

2001-04-25 00:00:00 || GO SELL || 834 || 1814.3299560546875 || 1842.2178583549342 || 1381.9219457131837
2001-05-08 00:00:00 || GO BUY || 843 || 1929.239990234375|| 1842.2178583549342 || 1379.4219457131837

2001-05-17 00:00:00 || GO SELL || 850 || 1925.1400146484375 || 1838.3028201629697 || 1373.9904305420496
2001-05-18 00:00:00 || GO BUY || 851 || 1927.68994140625|| 1838.3028201629697 || 1371.4904305420496

2001-05-22 00:00:00 || GO SELL || 853 || 2042.9300537109375 || 1948.199240170776 || 1450.980126003744
2001-05-23 00:00:00 || GO BUY || 854 || 1957.56005859375|| 1948.199240170776 || 1448.480126003744

2001-05-24 00:00:00 || GO SELL || 855 || 2003.3699951171875 || 1993.7901190485074 || 1479.8768038279532
2001-05-25 00:00:00 || GO BUY || 856 || 1960.739990234375|| 1993.7901190485074 || 1477.3768038279532

2001-06-05 00:00:00 || GO SELL || 862 || 1923.9000244140625 || 1956.32918072703 || 1447.118655767619
2001-06-06 00:00:00 || GO BUY || 863 || 1903.8399658203125|| 1956.32918072703 || 1444.618655767619

2001-06-15 00:00:00 || GO SELL || 870 || 1701.530029296875 || 1748.441522374769 || 1288.6074816164903
2001-06-18 00:00:00 || GO BUY || 871 || 1666.489990234375|| 1748.441522374769 || 1286.1074816164903

2001-07-12 00:00:00 || GO SELL || 888 || 1750.1300048828125 || 1836.194629444314 || 1348.1563533362298
2001-07-13 00:00:00 || GO BUY || 889 || 1751.1099853515625|| 1836.194629444314 || 1345.6563533362298

2001-07-19 00:00:00 || GO SELL || 893 || 1695.8900146484375 || 1778.2915768140738 || 1300.7220659246468
2001-07-20 00:00:00 || GO BUY || 894 || 1676.4599609375|| 1778.2915768140738 || 1298.2220659246468

2001-08-30 00:00:00 || GO SELL || 923 || 1453.9000244140625 || 1542.212893351464 || 1123.3754383177818
2001-08-31 00:00:00 || GO BUY || 924 || 1469.699951171875|| 1542.212893351464 || 1120.8754383177818

2001-09-19 00:00:00 || GO SELL || 932 || 1208.22998046875 || 1267.8423596101643 || 918.9638048172724
2001-09-24 00:00:00 || GO BUY || 935 || 1191.02001953125|| 1267.8423596101643 || 916.4638048172724

2001-09-25 00:00:00 || GO SELL || 936 || 1187.77001953125 || 1264.3827303838186 || 911.4630010383163
2001-09-28 00:00:00 || GO BUY || 939 || 1168.3699951171875|| 1264.3827303838186 || 908.9630010383163

2001-10-03 00:00:00 || GO SELL || 942 || 1249.4100341796875 || 1352.0823685878772 || 969.5101499880152
2001-10-05 00:00:00 || GO BUY || 944 || 1271.72998046875|| 1352.0823685878772 || 967.0101499880152

2001-10-11 00:00:00 || GO SELL || 948 || 1389.8699951171875 || 1477.686886279588 || 1054.3425790722638
2001-10-12 00:00:00 || GO BUY || 949 || 1393.8399658203125|| 1477.686886279588 || 1051.8425790722638

2001-10-17 00:00:00 || GO SELL || 952 || 1314.800048828125 || 1393.8922960138075 || 989.6961690270537
2001-10-18 00:00:00 || GO BUY || 953 || 1330.3299560546875|| 1393.8922960138075 || 987.1961690270537

2001-10-23 00:00:00 || GO SELL || 956 || 1384.06005859375 || 1450.1895895178504 || 1024.5675942675246
2001-10-26 00:00:00 || GO BUY || 959 || 1454.9000244140625|| 1450.1895895178504 || 1022.0675942675246

2001-11-06 00:00:00 || GO SELL || 966 || 1523.0899658203125 || 1518.1587567992938 || 1067.4710434370973
2001-11-09 00:00:00 || GO BUY || 969 || 1514.9599609375|| 1518.1587567992938 || 1064.9710434370973

2001-11-12 00:00:00 || GO SELL || 970 || 1528.75 || 1531.9779131460946 || 1072.165023917176
2001-11-21 00:00:00 || GO BUY || 977 || 1552.010009765625|| 1531.9779131460946 || 1069.665023917176

2001-11-27 00:00:00 || GO SELL || 980 || 1609.8699951171875 || 1589.0910883548913 || 1107.0428611898062
2001-11-29 00:00:00 || GO BUY || 982 || 1599.300048828125|| 1589.0910883548913 || 1104.5428611898062

2001-12-04 00:00:00 || GO SELL || 985 || 1634.27001953125 || 1623.8378319975782 || 1126.194571511116
2001-12-10 00:00:00 || GO BUY || 989 || 1645.3599853515625|| 1623.8378319975782 || 1123.694571511116

2001-12-12 00:00:00 || GO SELL || 991 || 1669.949951171875 || 1648.1061484402069 || 1137.988228432355
2001-12-24 00:00:00 || GO BUY || 999 || 1577.31005859375|| 1648.1061484402069 || 1135.488228432355

2002-01-03 00:00:00 || GO SELL || 1005 || 1666.6600341796875 || 1741.466514288285 || 1197.3102968397568
2002-01-15 00:00:00 || GO BUY || 1013 || 1612.4599609375|| 1741.466514288285 || 1194.8102968397568

2002-01-16 00:00:00 || GO SELL || 1014 || 1558.97998046875 || 1683.7078117919013 || 1152.6823786980249
2002-02-13 00:00:00 || GO BUY || 1033 || 1486.75|| 1683.7078117919013 || 1150.1823786980249

2002-02-14 00:00:00 || GO SELL || 1034 || 1474.7099609375 || 1670.0727636507809 || 1138.3679406495814
2002-02-19 00:00:00 || GO BUY || 1036 || 1387.27001953125|| 1670.0727636507809 || 1135.8679406495814

2002-02-20 00:00:00 || GO SELL || 1037 || 1408.260009765625 || 1695.3416806649109 || 1150.554109633346
2002-02-25 00:00:00 || GO BUY || 1040 || 1407.989990234375|| 1695.3416806649109 || 1148.054109633346

2002-03-04 00:00:00 || GO SELL || 1045 || 1494.699951171875 || 1799.7479704295843 || 1216.2561229224273
2002-03-05 00:00:00 || GO BUY || 1046 || 1498.949951171875|| 1799.7479704295843 || 1213.7561229224273

2002-03-06 00:00:00 || GO SELL || 1047 || 1519.949951171875 || 1824.9620927219753 || 1228.2606123394648
2002-03-07 00:00:00 || GO BUY || 1048 || 1506.81005859375|| 1824.9620927219753 || 1225.7606123394648

2002-03-11 00:00:00 || GO SELL || 1050 || 1553.800048828125 || 1881.8736791731183 || 1261.4860534791844
2002-03-12 00:00:00 || GO BUY || 1051 || 1520.5400390625|| 1881.8736791731183 || 1258.9860534791844

2002-03-18 00:00:00 || GO SELL || 1055 || 1505.8900146484375 || 1863.7422951675605 || 1244.3560365466437
2002-03-19 00:00:00 || GO BUY || 1056 || 1504.6700439453125|| 1863.7422951675605 || 1241.8560365466437

2002-04-02 00:00:00 || GO SELL || 1065 || 1410.4100341796875 || 1746.988214995624 || 1161.5600023905724
2002-04-03 00:00:00 || GO BUY || 1066 || 1394.2099609375|| 1746.988214995624 || 1159.0600023905724

2002-04-09 00:00:00 || GO SELL || 1070 || 1345.3199462890625 || 1685.7275140863064 || 1115.9158655080694
2002-04-11 00:00:00 || GO BUY || 1072 || 1324.6500244140625|| 1685.7275140863064 || 1113.4158655080694

2002-04-16 00:00:00 || GO SELL || 1075 || 1413.9300537109375 || 1799.3437893819234 || 1185.9589329296975
2002-04-17 00:00:00 || GO BUY || 1076 || 1403.7099609375|| 1799.3437893819234 || 1183.4589329296975

2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 1730.277775137067 || 1135.5330437792968
2002-04-24 00:00:00 || GO BUY || 1081 || 1302.3199462890625|| 1730.277775137067 || 1133.0330437792968

2002-04-29 00:00:00 || GO SELL || 1084 || 1246.75 || 1656.4468833477588 || 1082.1865636643608
2002-05-09 00:00:00 || GO BUY || 1092 || 1240.4100341796875|| 1656.4468833477588 || 1079.6865636643608

2002-05-10 00:00:00 || GO SELL || 1093 || 1188.780029296875 || 1587.5000364835907 || 1032.2464059601684
2002-05-15 00:00:00 || GO BUY || 1096 || 1311.050048828125|| 1587.5000364835907 || 1029.7464059601684

2002-06-04 00:00:00 || GO SELL || 1109 || 1178.800048828125 || 1427.363602323343 || 923.3724445427841
2002-06-12 00:00:00 || GO BUY || 1115 || 1123.3399658203125|| 1427.363602323343 || 920.8724445427841

2002-06-20 00:00:00 || GO SELL || 1121 || 1062.449951171875 || 1349.9941564756225 || 868.4570686604648
2002-06-25 00:00:00 || GO BUY || 1124 || 1022.739990234375|| 1349.9941564756225 || 865.9570686604648

2002-06-26 00:00:00 || GO SELL || 1125 || 1027.219970703125 || 1355.9076315638035 || 867.2502817854212
2002-07-05 00:00:00 || GO BUY || 1131 || 1060.8900146484375|| 1355.9076315638035 || 864.7502817854212

2002-07-10 00:00:00 || GO SELL || 1134 || 959.0499877929688 || 1225.7474191899014 || 779.238668230471
2002-07-26 00:00:00 || GO BUY || 1146 || 910.9099731445312|| 1225.7474191899014 || 776.738668230471

2002-07-29 00:00:00 || GO SELL || 1147 || 970.1300048828125 || 1305.435646575271 || 824.7359620806728
2002-07-30 00:00:00 || GO BUY || 1148 || 980.3599853515625|| 1305.435646575271 || 822.2359620806728

2002-08-22 00:00:00 || GO SELL || 1165 || 1049.030029296875 || 1396.8758568628768 || 877.3300912711336
2002-08-23 00:00:00 || GO BUY || 1166 || 1010.489990234375|| 1396.8758568628768 || 874.8300912711336

2002-08-29 00:00:00 || GO SELL || 1170 || 961.75 || 1329.4989246021828 || 830.1335227574735
2002-08-30 00:00:00 || GO BUY || 1171 || 942.3800048828125|| 1329.4989246021828 || 827.6335227574735

2002-09-18 00:00:00 || GO SELL || 1183 || 895.2000122070312 || 1262.9379309476221 || 783.6982807748254
2002-09-23 00:00:00 || GO BUY || 1186 || 843.0800170898438|| 1262.9379309476221 || 781.1982807748254

2002-09-25 00:00:00 || GO SELL || 1188 || 880.4400024414062 || 1318.9033691547854 || 813.3160581326099
2002-09-26 00:00:00 || GO BUY || 1189 || 873.739990234375|| 1318.9033691547854 || 810.8160581326099

2002-10-10 00:00:00 || GO SELL || 1199 || 849.5700073242188 || 1282.4189776322366 || 785.886719327723
2002-10-11 00:00:00 || GO BUY || 1200 || 890.6099853515625|| 1282.4189776322366 || 783.386719327723

2002-10-15 00:00:00 || GO SELL || 1202 || 950.4199829101562 || 1368.5413849517558 || 833.496007951329
2002-10-16 00:00:00 || GO BUY || 1203 || 910.1300048828125|| 1368.5413849517558 || 830.996007951329

2002-10-17 00:00:00 || GO SELL || 1204 || 945.0599975585938 || 1421.0648050086777 || 860.3889071147632
2002-10-18 00:00:00 || GO BUY || 1205 || 956.1300048828125|| 1421.0648050086777 || 857.8889071147632

2002-10-22 00:00:00 || GO SELL || 1207 || 963.8699951171875 || 1432.5684997541734 || 862.333623554303
2002-10-23 00:00:00 || GO BUY || 1208 || 989.3200073242188|| 1432.5684997541734 || 859.833623554303

2002-10-24 00:00:00 || GO SELL || 1209 || 964.9099731445312 || 1397.2219528483622 || 836.1184778133692
2002-10-25 00:00:00 || GO BUY || 1210 || 995.5499877929688|| 1397.2219528483622 || 833.6184778133692

2002-10-30 00:00:00 || GO SELL || 1213 || 986.0900268554688 || 1383.9452060681579 || 823.1972299266857
2002-11-07 00:00:00 || GO BUY || 1219 || 1025.7900390625|| 1383.9452060681579 || 820.6972299266857

2002-11-13 00:00:00 || GO SELL || 1223 || 1011.9400024414062 || 1365.2594213990565 || 807.1163203287499
2002-11-15 00:00:00 || GO BUY || 1225 || 1061.280029296875|| 1365.2594213990565 || 804.6163203287499

2002-11-18 00:00:00 || GO SELL || 1226 || 1045.18994140625 || 1344.560695824838 || 789.9175160971296
2002-11-19 00:00:00 || GO BUY || 1227 || 1025.9599609375|| 1344.560695824838 || 787.4175160971296

2002-11-20 00:00:00 || GO SELL || 1228 || 1070.530029296875 || 1402.97151535768 || 819.1247501569744
2002-11-26 00:00:00 || GO BUY || 1232 || 1087.489990234375|| 1402.97151535768 || 816.6247501569744

2002-12-10 00:00:00 || GO SELL || 1241 || 1033.0699462890625 || 1332.7641826875815 || 773.2593121396603
2002-12-11 00:00:00 || GO BUY || 1242 || 1036.3399658203125|| 1332.7641826875815 || 770.7593121396603

2003-01-07 00:00:00 || GO SELL || 1259 || 1071.8499755859375 || 1378.4311169981293 || 794.6692467206947
2003-01-08 00:00:00 || GO BUY || 1260 || 1042.52001953125|| 1378.4311169981293 || 792.1692467206947

2003-01-09 00:00:00 || GO SELL || 1261 || 1076.050048828125 || 1422.7648802552155 || 815.1473742894786
2003-01-13 00:00:00 || GO BUY || 1263 || 1083.0|| 1422.7648802552155 || 812.6473742894786

2003-01-16 00:00:00 || GO SELL || 1266 || 1061.4599609375 || 1394.4671784108477 || 793.9844415228735
2003-01-21 00:00:00 || GO BUY || 1268 || 1008.9299926757812|| 1394.4671784108477 || 791.4844415228735

2003-01-24 00:00:00 || GO SELL || 1271 || 996.1799926757812 || 1376.8450870330453 || 778.9823336435616
2003-01-27 00:00:00 || GO BUY || 1272 || 986.4099731445312|| 1376.8450870330453 || 776.4823336435616

2003-01-28 00:00:00 || GO SELL || 1273 || 1001.4099731445312 || 1397.7823006336519 || 785.7900356353853
2003-01-29 00:00:00 || GO BUY || 1274 || 1016.5599975585938|| 1397.7823006336519 || 783.2900356353853

2003-01-31 00:00:00 || GO SELL || 1276 || 983.0499877929688 || 1351.7056316156468 || 754.9695658092099
2003-02-03 00:00:00 || GO BUY || 1277 || 987.0700073242188|| 1351.7056316156468 || 752.4695658092099

2003-02-05 00:00:00 || GO SELL || 1279 || 968.969970703125 || 1326.9192220888242 || 736.1714293079034
2003-02-06 00:00:00 || GO BUY || 1280 || 970.5499877929688|| 1326.9192220888242 || 733.6714293079034

2003-02-07 00:00:00 || GO SELL || 1281 || 957.0499877929688 || 1308.4622546749827 || 720.9663245526299
2003-02-10 00:00:00 || GO BUY || 1282 || 969.9600219726562|| 1308.4622546749827 || 718.4663245526299

2003-02-14 00:00:00 || GO SELL || 1286 || 982.0900268554688 || 1324.8254584964188 || 724.9512309689126
2003-02-18 00:00:00 || GO BUY || 1287 || 1014.9099731445312|| 1324.8254584964188 || 722.4512309689126

2003-02-19 00:00:00 || GO SELL || 1288 || 1005.8800048828125 || 1313.038076207255 || 713.5233586857422
2003-02-25 00:00:00 || GO BUY || 1292 || 999.280029296875|| 1313.038076207255 || 711.0233586857422

2003-03-13 00:00:00 || GO SELL || 1304 || 1029.7900390625 || 1353.1277441213722 || 730.2323181176178
2003-03-18 00:00:00 || GO BUY || 1307 || 1082.18994140625|| 1353.1277441213722 || 727.7323181176178

2003-03-24 00:00:00 || GO SELL || 1311 || 1047.0999755859375 || 1309.2526308209876 || 701.6356266385774
2003-03-25 00:00:00 || GO BUY || 1312 || 1066.5699462890625|| 1309.2526308209876 || 699.1356266385774

2003-03-31 00:00:00 || GO SELL || 1316 || 1018.6599731445312 || 1250.4414308614491 || 665.2306829560921
2003-04-01 00:00:00 || GO BUY || 1317 || 1022.6300048828125|| 1250.4414308614491 || 662.7306829560921

2003-04-02 00:00:00 || GO SELL || 1318 || 1063.4599609375 || 1300.3670818077894 || 686.6911471826343
2003-04-03 00:00:00 || GO BUY || 1319 || 1064.06005859375|| 1300.3670818077894 || 684.1911471826343

2003-04-22 00:00:00 || GO SELL || 1331 || 1102.43994140625 || 1347.2703893889172 || 706.369430930004
2003-04-24 00:00:00 || GO BUY || 1333 || 1108.1199951171875|| 1347.2703893889172 || 703.869430930004

2003-05-06 00:00:00 || GO SELL || 1341 || 1152.780029296875 || 1401.5687883931037 || 729.7371465040262
2003-05-08 00:00:00 || GO BUY || 1343 || 1118.760009765625|| 1401.5687883931037 || 727.2371465040262

2003-05-09 00:00:00 || GO SELL || 1344 || 1143.550048828125 || 1432.6254446104856 || 740.8516278156283
2003-05-12 00:00:00 || GO BUY || 1345 || 1160.4200439453125|| 1432.6254446104856 || 738.3516278156283

2003-05-13 00:00:00 || GO SELL || 1346 || 1155.969970703125 || 1427.131495940431 || 733.0201368917928
2003-05-14 00:00:00 || GO BUY || 1347 || 1148.1400146484375|| 1427.131495940431 || 730.5201368917928

2003-05-15 00:00:00 || GO SELL || 1348 || 1162.9300537109375 || 1445.5154302193405 || 737.4305060303345
2003-07-03 00:00:00 || GO BUY || 1382 || 1231.3399658203125|| 1445.5154302193405 || 734.9305060303345

2003-07-07 00:00:00 || GO SELL || 1383 || 1281.8900146484375 || 1504.8579981597195 || 762.6015180955219
2003-08-11 00:00:00 || GO BUY || 1408 || 1223.1400146484375|| 1504.8579981597195 || 760.1015180955219

2003-08-12 00:00:00 || GO SELL || 1409 || 1240.699951171875 || 1526.4624020775059 || 768.513870115141
2003-08-15 00:00:00 || GO BUY || 1412 || 1253.6300048828125|| 1526.4624020775059 || 766.013870115141

2003-08-22 00:00:00 || GO SELL || 1417 || 1304.5400390625 || 1588.4521859539998 || 794.6217665102356
2003-08-25 00:00:00 || GO BUY || 1418 || 1306.6400146484375|| 1588.4521859539998 || 792.1217665102356

2003-08-28 00:00:00 || GO SELL || 1421 || 1332.3299560546875 || 1619.6828563194465 || 805.1957283820052
2003-08-29 00:00:00 || GO BUY || 1422 || 1341.199951171875|| 1619.6828563194465 || 802.6957283820052

2003-09-02 00:00:00 || GO SELL || 1423 || 1361.0899658203125 || 1643.702776473685 || 812.0997176282069
2003-09-29 00:00:00 || GO BUY || 1442 || 1335.510009765625|| 1643.702776473685 || 809.5997176282069

2003-09-30 00:00:00 || GO SELL || 1443 || 1303.699951171875 || 1604.551979214207 || 787.8161373727835
2003-10-06 00:00:00 || GO BUY || 1447 || 1381.699951171875|| 1604.551979214207 || 785.3161373727835

2003-10-07 00:00:00 || GO SELL || 1448 || 1392.56005859375 || 1617.1636948355826 || 788.9886914101249
2003-10-08 00:00:00 || GO BUY || 1449 || 1382.4000244140625|| 1617.1636948355826 || 786.4886914101249

2003-10-09 00:00:00 || GO SELL || 1450 || 1396.949951171875 || 1634.1845375002986 || 792.2665796145291
2003-10-10 00:00:00 || GO BUY || 1451 || 1404.8699951171875|| 1634.1845375002986 || 789.7665796145291

2003-10-14 00:00:00 || GO SELL || 1453 || 1420.6600341796875 || 1652.55195781118 || 796.1431626333942
2003-10-16 00:00:00 || GO BUY || 1455 || 1426.7099609375|| 1652.55195781118 || 793.6431626333942

2003-10-23 00:00:00 || GO SELL || 1460 || 1378.1099853515625 || 1596.2588169464861 || 764.1082085193962
2003-10-27 00:00:00 || GO BUY || 1462 || 1377.4100341796875|| 1596.2588169464861 || 761.6082085193962

2003-10-28 00:00:00 || GO SELL || 1463 || 1420.02001953125 || 1645.6388585605284 || 782.6684511511177
2003-10-31 00:00:00 || GO BUY || 1466 || 1416.3900146484375|| 1645.6388585605284 || 780.1684511511177

2003-11-06 00:00:00 || GO SELL || 1470 || 1440.0799560546875 || 1673.163119344606 || 790.7172192895757
2003-11-07 00:00:00 || GO BUY || 1471 || 1436.72998046875|| 1673.163119344606 || 788.2172192895757

2003-11-13 00:00:00 || GO SELL || 1475 || 1439.8699951171875 || 1676.819865410595 || 787.4398906671942
2003-11-14 00:00:00 || GO BUY || 1476 || 1407.510009765625|| 1676.819865410595 || 784.9398906671942

2003-11-17 00:00:00 || GO SELL || 1477 || 1393.75 || 1660.4270457765194 || 774.7662112716155
2003-11-19 00:00:00 || GO BUY || 1479 || 1378.9000244140625|| 1660.4270457765194 || 772.2662112716155

2003-11-25 00:00:00 || GO SELL || 1483 || 1411.3599853515625 || 1699.5142863967212 || 787.9457243671206
2003-11-26 00:00:00 || GO BUY || 1484 || 1420.1099853515625|| 1699.5142863967212 || 785.4457243671206

2003-12-01 00:00:00 || GO SELL || 1486 || 1447.0799560546875 || 1731.7905544227606 || 797.8624902469351
2003-12-05 00:00:00 || GO BUY || 1490 || 1406.9100341796875|| 1731.7905544227606 || 795.3624902469351

2003-12-09 00:00:00 || GO SELL || 1492 || 1383.6600341796875 || 1703.1717163932162 || 779.7186662290594
2003-12-11 00:00:00 || GO BUY || 1494 || 1416.9599609375|| 1703.1717163932162 || 777.2186662290594

2003-12-15 00:00:00 || GO SELL || 1496 || 1396.8199462890625 || 1678.9636200019331 || 763.6716389633519
2003-12-17 00:00:00 || GO BUY || 1498 || 1400.0|| 1678.9636200019331 || 761.1716389633519

2003-12-31 00:00:00 || GO SELL || 1507 || 1467.9200439453125 || 1760.4173934684416 || 795.5993612264352
2004-02-09 00:00:00 || GO BUY || 1533 || 1490.9100341796875|| 1760.4173934684416 || 793.0993612264352

2004-02-11 00:00:00 || GO SELL || 1535 || 1514.1800537109375 || 1787.8938650126834 || 802.9780005828437
2004-02-12 00:00:00 || GO BUY || 1536 || 1501.3399658203125|| 1787.8938650126834 || 800.4780005828437

2004-02-19 00:00:00 || GO SELL || 1540 || 1484.800048828125 || 1768.1970496401616 || 789.1593186153132
2004-02-25 00:00:00 || GO BUY || 1544 || 1470.219970703125|| 1768.1970496401616 || 786.6593186153132

2004-03-02 00:00:00 || GO SELL || 1548 || 1473.219970703125 || 1771.805075142892 || 785.7645055960868
2004-03-03 00:00:00 || GO BUY || 1549 || 1466.0899658203125|| 1771.805075142892 || 783.2645055960868

2004-03-05 00:00:00 || GO SELL || 1551 || 1472.989990234375 || 1780.143921025795 || 784.4508716017757
2004-03-12 00:00:00 || GO BUY || 1556 || 1431.4000244140625|| 1780.143921025795 || 781.9508716017757

2004-03-15 00:00:00 || GO SELL || 1557 || 1399.8699951171875 || 1740.931968374353 || 762.226522384363
2004-03-17 00:00:00 || GO BUY || 1559 || 1428.8900146484375|| 1740.931968374353 || 759.726522384363

2004-03-19 00:00:00 || GO SELL || 1561 || 1398.5799560546875 || 1704.002778983844 || 741.1109675322551
2004-03-24 00:00:00 || GO BUY || 1564 || 1381.8599853515625|| 1704.002778983844 || 738.6109675322551

2004-03-25 00:00:00 || GO SELL || 1565 || 1425.8599853515625 || 1758.2601734160407 || 759.6291842227479
2004-03-26 00:00:00 || GO BUY || 1566 || 1415.3900146484375|| 1758.2601734160407 || 757.1291842227479

2004-03-29 00:00:00 || GO SELL || 1567 || 1442.31005859375 || 1791.7014444761658 || 769.0294206951081
2004-03-30 00:00:00 || GO BUY || 1568 || 1445.25|| 1791.7014444761658 || 766.5294206951081

2004-03-31 00:00:00 || GO SELL || 1569 || 1438.4100341796875 || 1783.2218204385103 || 760.4016503869825
2004-04-01 00:00:00 || GO BUY || 1570 || 1453.219970703125|| 1783.2218204385103 || 757.9016503869825

2004-04-02 00:00:00 || GO SELL || 1571 || 1490.300048828125 || 1828.722161576867 || 774.7401214883797
2004-04-06 00:00:00 || GO BUY || 1573 || 1493.5799560546875|| 1828.722161576867 || 772.2401214883797

2004-04-20 00:00:00 || GO SELL || 1582 || 1436.9000244140625 || 1759.3239035943009 || 740.4343470511479
2004-04-26 00:00:00 || GO BUY || 1586 || 1480.530029296875|| 1759.3239035943009 || 737.9343470511479

2004-04-27 00:00:00 || GO SELL || 1587 || 1479.469970703125 || 1758.0642287573908 || 734.9059865108444
2004-05-05 00:00:00 || GO BUY || 1593 || 1428.4200439453125|| 1758.0642287573908 || 732.4059865108444

2004-05-06 00:00:00 || GO SELL || 1594 || 1415.5999755859375 || 1742.2856041935754 || 723.3326435689808
2004-05-11 00:00:00 || GO BUY || 1597 || 1421.8900146484375|| 1742.2856041935754 || 720.8326435689808

2004-05-26 00:00:00 || GO SELL || 1608 || 1453.8699951171875 || 1781.4716586837824 || 734.54501838355
2004-05-27 00:00:00 || GO BUY || 1609 || 1463.1099853515625|| 1781.4716586837824 || 732.04501838355

2004-06-01 00:00:00 || GO SELL || 1611 || 1468.5400390625 || 1788.0832510370676 || 732.2618638759903
2004-06-08 00:00:00 || GO BUY || 1616 || 1495.969970703125|| 1788.0832510370676 || 729.7618638759903

2004-07-16 00:00:00 || GO SELL || 1642 || 1392.1700439453125 || 1664.0146439598261 || 676.62633675684
2004-07-20 00:00:00 || GO BUY || 1644 || 1421.0699462890625|| 1664.0146439598261 || 674.12633675684

2004-07-22 00:00:00 || GO SELL || 1646 || 1408.510009765625 || 1649.307473241887 || 665.6681613548806
2004-07-27 00:00:00 || GO BUY || 1649 || 1391.5|| 1649.307473241887 || 663.1681613548806

2004-09-13 00:00:00 || GO SELL || 1682 || 1427.3399658203125 || 1691.787619464076 || 677.7489549129679
2004-09-14 00:00:00 || GO BUY || 1683 || 1434.3699951171875|| 1691.787619464076 || 675.2489549129679

2004-09-17 00:00:00 || GO SELL || 1686 || 1426.300048828125 || 1682.2694091919345 || 668.9499192273058
2004-09-20 00:00:00 || GO BUY || 1687 || 1424.719970703125|| 1682.2694091919345 || 666.4499192273058

2004-10-01 00:00:00 || GO SELL || 1696 || 1452.93994140625 || 1715.5907596456177 || 677.1505464259355
2004-10-04 00:00:00 || GO BUY || 1697 || 1459.010009765625|| 1715.5907596456177 || 674.6505464259355

2004-10-13 00:00:00 || GO SELL || 1704 || 1434.4599609375 || 1686.723351857822 || 660.7985311924427
2004-10-14 00:00:00 || GO BUY || 1705 || 1425.2099609375|| 1686.723351857822 || 658.2985311924427

2004-10-20 00:00:00 || GO SELL || 1709 || 1452.260009765625 || 1718.7368448011919 || 668.2928358214428
2004-10-26 00:00:00 || GO BUY || 1713 || 1442.1400146484375|| 1718.7368448011919 || 665.7928358214428

2004-10-27 00:00:00 || GO SELL || 1714 || 1480.030029296875 || 1763.8940164799778 || 680.7855203360244
2004-11-01 00:00:00 || GO BUY || 1717 || 1488.7900390625|| 1763.8940164799778 || 678.2855203360244

2004-11-02 00:00:00 || GO SELL || 1718 || 1494.8299560546875 || 1771.050011054783 || 678.5372772207038
2004-11-26 00:00:00 || GO BUY || 1735 || 1578.260009765625|| 1771.050011054783 || 676.0372772207038

2004-11-29 00:00:00 || GO SELL || 1736 || 1580.43994140625 || 1773.496228998809 || 674.4710365770435
2004-12-21 00:00:00 || GO BUY || 1752 || 1609.260009765625|| 1773.496228998809 || 671.9710365770435

2004-12-22 00:00:00 || GO SELL || 1753 || 1613.5699462890625 || 1778.2460246347882 || 671.2707162407775
2004-12-23 00:00:00 || GO BUY || 1754 || 1613.77001953125|| 1778.2460246347882 || 668.7707162407775

2005-01-03 00:00:00 || GO SELL || 1760 || 1603.510009765625 || 1766.9403110835249 || 662.0188129357529
2005-03-11 00:00:00 || GO BUY || 1807 || 1505.6400146484375|| 1766.9403110835249 || 659.5188129357529

2005-03-16 00:00:00 || GO SELL || 1810 || 1486.22998046875 || 1744.1617109547237 || 648.5165928986353
2005-03-28 00:00:00 || GO BUY || 1817 || 1472.7099609375|| 1744.1617109547237 || 646.0165928986353

2005-03-29 00:00:00 || GO SELL || 1818 || 1464.3399658203125 || 1734.2489478231541 || 639.8450242451975
2005-03-31 00:00:00 || GO BUY || 1820 || 1482.530029296875|| 1734.2489478231541 || 637.3450242451975

2005-04-01 00:00:00 || GO SELL || 1821 || 1469.3499755859375 || 1718.8310515048672 || 629.1788714618137
2005-04-04 00:00:00 || GO BUY || 1822 || 1476.719970703125|| 1718.8310515048672 || 626.6788714618137

2005-04-12 00:00:00 || GO SELL || 1828 || 1489.1600341796875 || 1733.3106873264278 || 629.4580883039166
2005-04-13 00:00:00 || GO BUY || 1829 || 1461.6800537109375|| 1733.3106873264278 || 626.9580883039166

2005-04-14 00:00:00 || GO SELL || 1830 || 1441.1300048828125 || 1708.9417297228556 || 615.643560599907
2005-04-22 00:00:00 || GO BUY || 1836 || 1421.2099609375|| 1708.9417297228556 || 613.143560599907

2005-04-29 00:00:00 || GO SELL || 1841 || 1420.7900390625 || 1708.4367923560096 || 610.4623963802013
2005-05-02 00:00:00 || GO BUY || 1842 || 1423.7099609375|| 1708.4367923560096 || 607.9623963802013

2005-05-04 00:00:00 || GO SELL || 1844 || 1452.199951171875 || 1742.624477253725 || 617.6283874956484
2005-05-06 00:00:00 || GO BUY || 1846 || 1456.0|| 1742.624477253725 || 615.1283874956484

2005-06-02 00:00:00 || GO SELL || 1864 || 1568.9599609375 || 1877.8214503851211 || 660.3515184180765
2005-06-06 00:00:00 || GO BUY || 1866 || 1545.27001953125|| 1877.8214503851211 || 657.8515184180765

2005-06-07 00:00:00 || GO SELL || 1867 || 1531.1199951171875 || 1860.6262553497188 || 649.3275776641701
2005-06-10 00:00:00 || GO BUY || 1870 || 1521.02001953125|| 1860.6262553497188 || 646.8275776641701

2005-06-24 00:00:00 || GO SELL || 1880 || 1500.1800537109375 || 1835.1332394341134 || 635.4651929242829
2005-06-27 00:00:00 || GO BUY || 1881 || 1493.75|| 1835.1332394341134 || 632.9651929242829

2005-07-22 00:00:00 || GO SELL || 1899 || 1600.760009765625 || 1966.5994324872129 || 675.8098700631135
2005-07-25 00:00:00 || GO BUY || 1900 || 1593.5699462890625|| 1966.5994324872129 || 673.3098700631135

2005-07-28 00:00:00 || GO SELL || 1903 || 1618.6400146484375 || 1997.5380068013017 || 681.4023919093195
2005-07-29 00:00:00 || GO BUY || 1904 || 1605.1400146484375|| 1997.5380068013017 || 678.9023919093195

2005-08-31 00:00:00 || GO SELL || 1927 || 1581.7099609375 || 1968.3801624002674 || 666.4925277468443
2005-09-01 00:00:00 || GO BUY || 1928 || 1577.25|| 1968.3801624002674 || 663.9925277468443

2005-09-13 00:00:00 || GO SELL || 1935 || 1607.3800048828125 || 2005.9818767159124 || 674.1766920221103
2005-09-19 00:00:00 || GO BUY || 1939 || 1586.050048828125|| 2005.9818767159124 || 671.6766920221103

2005-09-29 00:00:00 || GO SELL || 1947 || 1589.9300537109375 || 2010.8891742392418 || 670.8198361628913
2005-09-30 00:00:00 || GO BUY || 1948 || 1601.6600341796875|| 2010.8891742392418 || 668.3198361628913

2005-10-03 00:00:00 || GO SELL || 1949 || 1605.5899658203125 || 2015.8232156856093 || 667.4596668473968
2005-10-05 00:00:00 || GO BUY || 1951 || 1571.52001953125|| 2015.8232156856093 || 664.9596668473968

2005-10-06 00:00:00 || GO SELL || 1952 || 1552.93994140625 || 1991.9901417392787 || 654.5978500035466
2005-10-07 00:00:00 || GO BUY || 1953 || 1555.9200439453125|| 1991.9901417392787 || 652.0978500035466

2005-10-11 00:00:00 || GO SELL || 1955 || 1539.31005859375 || 1970.724957063819 || 642.6364796050526
2005-10-14 00:00:00 || GO BUY || 1958 || 1544.2900390625|| 1970.724957063819 || 640.1364796050526

2005-10-19 00:00:00 || GO SELL || 1961 || 1569.6099853515625 || 2003.0366658757616 || 648.132060662552
2005-10-24 00:00:00 || GO BUY || 1964 || 1590.6500244140625|| 2003.0366658757616 || 645.632060662552

2005-10-26 00:00:00 || GO SELL || 1966 || 1575.1400146484375 || 1983.5055824999058 || 636.836672354514
2005-11-04 00:00:00 || GO BUY || 1973 || 1628.030029296875|| 1983.5055824999058 || 634.336672354514

2005-11-09 00:00:00 || GO SELL || 1976 || 1630.2099609375 || 1986.1614957821168 || 632.6860489372492
2005-11-11 00:00:00 || GO BUY || 1978 || 1653.3599853515625|| 1986.1614957821168 || 630.1860489372492

2005-11-15 00:00:00 || GO SELL || 1980 || 1644.31005859375 || 1975.289927445356 || 624.2366261635
2005-11-21 00:00:00 || GO BUY || 1984 || 1686.22998046875|| 1975.289927445356 || 621.7366261635

2005-11-23 00:00:00 || GO SELL || 1986 || 1696.77001953125 || 1987.6367800314124 || 623.1228862835629
2005-11-25 00:00:00 || GO BUY || 1987 || 1701.050048828125|| 1987.6367800314124 || 620.6228862835629

2005-12-01 00:00:00 || GO SELL || 1991 || 1704.280029296875 || 1991.4109358729136 || 619.3013347381138
2005-12-12 00:00:00 || GO BUY || 1998 || 1698.3499755859375|| 1991.4109358729136 || 616.8013347381138

2005-12-13 00:00:00 || GO SELL || 1999 || 1705.77001953125 || 2000.1113550266602 || 616.9961226646749
2005-12-14 00:00:00 || GO BUY || 2000 || 1698.97998046875|| 2000.1113550266602 || 614.4961226646749

2005-12-15 00:00:00 || GO SELL || 2001 || 1701.699951171875 || 2003.3134200016455 || 612.9798961464381
2005-12-19 00:00:00 || GO BUY || 2003 || 1664.3599853515625|| 2003.3134200016455 || 610.4798961464381

2005-12-20 00:00:00 || GO SELL || 2004 || 1665.0699462890625 || 2004.1679672668336 || 608.2403066845475
2005-12-22 00:00:00 || GO BUY || 2006 || 1683.3499755859375|| 2004.1679672668336 || 605.7403066845475

2006-01-03 00:00:00 || GO SELL || 2012 || 1679.9300537109375 || 2000.0962662112972 || 602.0096745786607
2006-02-24 00:00:00 || GO BUY || 2048 || 1676.5|| 2000.0962662112972 || 599.5096745786607

2006-02-27 00:00:00 || GO SELL || 2049 || 1695.6600341796875 || 2022.954550030727 || 603.8612259392216
2006-03-13 00:00:00 || GO BUY || 2059 || 1653.7900390625|| 2022.954550030727 || 601.3612259392216

2006-03-15 00:00:00 || GO SELL || 2061 || 1694.4599609375 || 2072.70294708424 || 613.6498711117774
2006-04-10 00:00:00 || GO BUY || 2079 || 1718.8599853515625|| 2072.70294708424 || 611.1498711117774

2006-04-11 00:00:00 || GO SELL || 2080 || 1704.4000244140625 || 2055.266271668383 || 603.5085545772448
2006-04-12 00:00:00 || GO BUY || 2081 || 1704.75|| 2055.266271668383 || 601.0085545772448

2006-04-17 00:00:00 || GO SELL || 2083 || 1694.3199462890625 || 2042.6916785586725 || 594.8314456140693
2006-05-26 00:00:00 || GO BUY || 2112 || 1606.3699951171875|| 2042.6916785586725 || 592.3314456140693

2006-05-31 00:00:00 || GO SELL || 2114 || 1579.5799560546875 || 2008.62493800228 || 579.9529103985317
2006-06-12 00:00:00 || GO BUY || 2122 || 1520.31005859375|| 2008.62493800228 || 577.4529103985317

2006-06-13 00:00:00 || GO SELL || 2123 || 1516.8499755859375 || 2004.0534961587139 || 573.6386817701097
2006-06-15 00:00:00 || GO BUY || 2125 || 1573.0799560546875|| 2004.0534961587139 || 571.1386817701097

2006-06-16 00:00:00 || GO SELL || 2126 || 1562.8399658203125 || 1991.0080764705128 || 564.9208449867413
2006-06-19 00:00:00 || GO BUY || 2127 || 1548.93994140625|| 1991.0080764705128 || 562.4208449867413

2006-06-29 00:00:00 || GO SELL || 2135 || 1585.56005859375 || 2038.079591080314 || 573.2176273225423
2006-07-03 00:00:00 || GO BUY || 2137 || 1586.25|| 2038.079591080314 || 570.7176273225423

2006-07-14 00:00:00 || GO SELL || 2145 || 1462.1700439453125 || 1878.6565328630084 || 523.5748420630836
2006-07-17 00:00:00 || GO BUY || 2146 || 1468.5|| 1878.6565328630084 || 521.0748420630836

2006-07-21 00:00:00 || GO SELL || 2150 || 1451.8800048828125 || 1857.3945223740363 || 512.6774901183933
2006-07-31 00:00:00 || GO BUY || 2156 || 1509.4300537109375|| 1857.3945223740363 || 510.1774901183933

2006-08-02 00:00:00 || GO SELL || 2158 || 1500.47998046875 || 1846.381215083635 || 504.6524238744496
2006-08-04 00:00:00 || GO BUY || 2160 || 1503.8399658203125|| 1846.381215083635 || 502.1524238744496

2006-08-16 00:00:00 || GO SELL || 2168 || 1570.06005859375 || 1927.6847700741268 || 521.7642049489963
2006-08-18 00:00:00 || GO BUY || 2170 || 1576.4599609375|| 1927.6847700741268 || 519.2642049489963

2006-09-15 00:00:00 || GO SELL || 2189 || 1632.43994140625 || 1996.136718396672 || 535.2032397303674
2006-09-18 00:00:00 || GO BUY || 2190 || 1632.1700439453125|| 1996.136718396672 || 532.7032397303674

2006-09-19 00:00:00 || GO SELL || 2191 || 1621.0699462890625 || 1982.5613482374022 || 526.5804199115973
2006-09-22 00:00:00 || GO BUY || 2194 || 1622.3699951171875|| 1982.5613482374022 || 524.0804199115973

2006-10-11 00:00:00 || GO SELL || 2207 || 1691.280029296875 || 2066.770480976262 || 543.8406933126748
2006-10-16 00:00:00 || GO BUY || 2210 || 1727.6099853515625|| 2066.770480976262 || 541.3406933126748

2006-10-26 00:00:00 || GO SELL || 2218 || 1744.0699462890625 || 2086.4618243188534 || 543.9983659016028
2006-10-30 00:00:00 || GO BUY || 2220 || 1727.800048828125|| 2086.4618243188534 || 541.4983659016028

2006-11-01 00:00:00 || GO SELL || 2222 || 1707.6500244140625 || 2062.1289990434116 || 532.6832802523735
2006-11-03 00:00:00 || GO BUY || 2224 || 1703.97998046875|| 2062.1289990434116 || 530.1832802523735

2006-11-07 00:00:00 || GO SELL || 2226 || 1741.530029296875 || 2107.571460510988 || 539.3667555804436
2006-11-10 00:00:00 || GO BUY || 2229 || 1751.1099853515625|| 2107.571460510988 || 536.8667555804436

2006-11-14 00:00:00 || GO SELL || 2231 || 1787.22998046875 || 2151.0441558297216 || 545.4406599909954
2006-11-16 00:00:00 || GO BUY || 2233 || 1801.969970703125|| 2151.0441558297216 || 542.9406599909954

2006-11-27 00:00:00 || GO SELL || 2239 || 1775.1700439453125 || 2119.052598386307 || 532.3657363473346
2006-12-05 00:00:00 || GO BUY || 2245 || 1804.8499755859375|| 2119.052598386307 || 529.8657363473346

2006-12-07 00:00:00 || GO SELL || 2247 || 1777.4599609375 || 2086.8943123815284 || 519.3246080116973
2006-12-14 00:00:00 || GO BUY || 2252 || 1803.4100341796875|| 2086.8943123815284 || 516.8246080116973

2006-12-15 00:00:00 || GO SELL || 2253 || 1808.56005859375 || 2092.85388699553 || 515.8005116046697
2006-12-18 00:00:00 || GO BUY || 2254 || 1790.989990234375|| 2092.85388699553 || 513.3005116046697

2006-12-19 00:00:00 || GO SELL || 2255 || 1785.1199951171875 || 2085.994528671566 || 509.1181618912719
2006-12-21 00:00:00 || GO BUY || 2257 || 1766.280029296875|| 2085.994528671566 || 506.6181618912719

2007-01-03 00:00:00 || GO SELL || 2263 || 1759.3699951171875 || 2077.8337086132087 || 502.13617219730884
2007-01-04 00:00:00 || GO BUY || 2264 || 1792.9100341796875|| 2077.8337086132087 || 499.63617219730884

2007-01-05 00:00:00 || GO SELL || 2265 || 1785.300048828125 || 2069.0143681086174 || 495.01547239695776
2007-01-25 00:00:00 || GO BUY || 2278 || 1777.75|| 2069.0143681086174 || 492.51547239695776

2007-01-26 00:00:00 || GO SELL || 2279 || 1772.969970703125 || 2063.4511847053186 || 488.69119261227394
2007-02-22 00:00:00 || GO BUY || 2297 || 1846.3399658203125|| 2063.4511847053186 || 486.19119261227394

2007-02-23 00:00:00 || GO SELL || 2298 || 1839.77001953125 || 2056.10867806809 || 481.9611482646401
2007-02-26 00:00:00 || GO BUY || 2299 || 1830.5899658203125|| 2056.10867806809 || 479.4611482646401

2007-02-27 00:00:00 || GO SELL || 2300 || 1756.27001953125 || 1972.6329192298622 || 457.4955511336341
2007-03-07 00:00:00 || GO BUY || 2306 || 1736.0999755859375|| 1972.6329192298622 || 454.9955511336341

2007-03-09 00:00:00 || GO SELL || 2308 || 1744.739990234375 || 1982.450082733009 || 454.7599185560469
2007-03-12 00:00:00 || GO BUY || 2309 || 1756.4200439453125|| 1982.450082733009 || 452.2599185560469

2007-03-13 00:00:00 || GO SELL || 2310 || 1722.47998046875 || 1944.1423431470162 || 441.02070472356394
2007-03-15 00:00:00 || GO BUY || 2312 || 1744.8699951171875|| 1944.1423431470162 || 438.52070472356394

2007-03-16 00:00:00 || GO SELL || 2313 || 1742.22998046875 || 1941.2008264271926 || 435.3572162760847
2007-03-19 00:00:00 || GO BUY || 2314 || 1758.22998046875|| 1941.2008264271926 || 432.8572162760847

2007-03-20 00:00:00 || GO SELL || 2315 || 1767.25 || 1951.159517589872 || 432.5778475862231
2007-03-22 00:00:00 || GO BUY || 2317 || 1799.75|| 1951.159517589872 || 430.0778475862231

2007-04-03 00:00:00 || GO SELL || 2325 || 1796.31005859375 || 1947.4301805070793 || 426.7558208626099
2007-04-05 00:00:00 || GO BUY || 2327 || 1812.93994140625|| 1947.4301805070793 || 424.2558208626099

2007-04-11 00:00:00 || GO SELL || 2330 || 1798.0899658203125 || 1931.4785816838903 || 418.2806982520314
2007-04-12 00:00:00 || GO BUY || 2331 || 1813.489990234375|| 1931.4785816838903 || 415.7806982520314

2007-04-17 00:00:00 || GO SELL || 2334 || 1834.9100341796875 || 1954.2922483277032 || 418.19169355728826
2007-04-23 00:00:00 || GO BUY || 2338 || 1850.1800537109375|| 1954.2922483277032 || 415.69169355728826

2007-04-24 00:00:00 || GO SELL || 2339 || 1858.8699951171875 || 1963.471184774777 || 415.14411783774267
2007-04-27 00:00:00 || GO BUY || 2342 || 1891.06005859375|| 1963.471184774777 || 412.64411783774267

2007-04-30 00:00:00 || GO SELL || 2343 || 1867.75 || 1939.2685540036132 || 405.05768046022393
2007-05-08 00:00:00 || GO BUY || 2349 || 1899.8299560546875|| 1939.2685540036132 || 402.55768046022393

2007-05-09 00:00:00 || GO SELL || 2350 || 1905.6500244140625 || 1945.2094412475042 || 401.2909030501737
2007-05-11 00:00:00 || GO BUY || 2352 || 1898.7900390625|| 1945.2094412475042 || 398.7909030501737

2007-05-15 00:00:00 || GO SELL || 2354 || 1871.7900390625 || 1917.5493767679086 || 390.6202632422722
2007-05-18 00:00:00 || GO BUY || 2357 || 1896.9300537109375|| 1917.5493767679086 || 388.1202632422722

2007-05-21 00:00:00 || GO SELL || 2358 || 1911.1600341796875 || 1931.9340348241667 || 388.5317800663423
2007-05-25 00:00:00 || GO BUY || 2362 || 1889.25|| 1931.9340348241667 || 386.0317800663423

2007-05-30 00:00:00 || GO SELL || 2364 || 1918.0799560546875 || 1961.4153492740998 || 389.4226252456598
2007-06-12 00:00:00 || GO BUY || 2373 || 1890.6700439453125|| 1961.4153492740998 || 386.9226252456598

2007-06-15 00:00:00 || GO SELL || 2376 || 1942.4100341796875 || 2015.0913523091012 || 395.0111321698475
2007-06-18 00:00:00 || GO BUY || 2377 || 1944.3699951171875|| 2015.0913523091012 || 392.5111321698475

2007-06-20 00:00:00 || GO SELL || 2379 || 1922.1199951171875 || 1992.0320669357045 || 385.5195113812574
2007-06-25 00:00:00 || GO BUY || 2382 || 1912.9000244140625|| 1992.0320669357045 || 383.0195113812574

2007-06-28 00:00:00 || GO SELL || 2385 || 1931.6700439453125 || 2011.578556729238 || 384.2778278733481
2007-07-02 00:00:00 || GO BUY || 2387 || 1954.1199951171875|| 2011.578556729238 || 381.7778278733481

2007-07-09 00:00:00 || GO SELL || 2391 || 1989.199951171875 || 2047.6899969411693 || 386.1314240997395
2007-07-11 00:00:00 || GO BUY || 2393 || 1984.0799560546875|| 2047.6899969411693 || 383.6314240997395

2007-07-12 00:00:00 || GO SELL || 2394 || 2021.030029296875 || 2085.8246976790992 || 388.27589888526035
2007-07-13 00:00:00 || GO BUY || 2395 || 2032.1600341796875|| 2085.8246976790992 || 385.77589888526035

2007-07-18 00:00:00 || GO SELL || 2398 || 2037.97998046875 || 2091.7983353379036 || 384.3807306767356
2007-07-19 00:00:00 || GO BUY || 2399 || 2052.989990234375|| 2091.7983353379036 || 381.8807306767356

2007-07-20 00:00:00 || GO SELL || 2400 || 2035.8800048828125 || 2074.3649143050184 || 376.1980684431136
2007-08-03 00:00:00 || GO BUY || 2410 || 1918.56005859375|| 2074.3649143050184 || 373.6980684431136

2007-08-06 00:00:00 || GO SELL || 2411 || 1954.3699951171875 || 2113.082949518446 || 378.17314542855223
2007-08-07 00:00:00 || GO BUY || 2412 || 1961.6400146484375|| 2113.082949518446 || 375.67314542855223

2007-08-08 00:00:00 || GO SELL || 2413 || 1987.3399658203125 || 2140.7669935934127 || 378.09493608433104
2007-08-14 00:00:00 || GO BUY || 2417 || 1901.3199462890625|| 2140.7669935934127 || 375.59493608433104

2007-08-15 00:00:00 || GO SELL || 2418 || 1864.9200439453125 || 2099.7829868460935 || 365.9043425069794
2007-08-20 00:00:00 || GO BUY || 2421 || 1893.050048828125|| 2099.7829868460935 || 363.4043425069794

2007-08-29 00:00:00 || GO SELL || 2428 || 1954.8499755859375 || 2168.3318531978944 || 372.7679283452434
2007-08-30 00:00:00 || GO BUY || 2429 || 1963.75|| 2168.3318531978944 || 370.2679283452434

2007-09-07 00:00:00 || GO SELL || 2434 || 1958.3499755859375 || 2162.3692587000924 || 366.74974586131793
2007-09-10 00:00:00 || GO BUY || 2435 || 1960.199951171875|| 2162.3692587000924 || 364.24974586131793

2007-09-12 00:00:00 || GO SELL || 2437 || 1988.9599609375 || 2194.0954920162003 || 367.09400997163743
2007-09-13 00:00:00 || GO BUY || 2438 || 1998.6300048828125|| 2194.0954920162003 || 364.59400997163743

2007-09-18 00:00:00 || GO SELL || 2441 || 2035.3699951171875 || 2234.4286436015477 || 368.79619113230456
2007-09-20 00:00:00 || GO BUY || 2443 || 2032.6099853515625|| 2234.4286436015477 || 366.29619113230456

2007-09-21 00:00:00 || GO SELL || 2444 || 2049.47998046875 || 2252.9736672799304 || 366.8363291816006
2007-09-24 00:00:00 || GO BUY || 2445 || 2057.25|| 2252.9736672799304 || 364.3363291816006

2007-10-11 00:00:00 || GO SELL || 2458 || 2140.919921875 || 2344.603819535487 || 376.65416473821693
2007-10-15 00:00:00 || GO BUY || 2460 || 2158.919921875|| 2344.603819535487 || 374.15416473821693

2007-10-17 00:00:00 || GO SELL || 2462 || 2179.139892578125 || 2366.562864917897 || 375.1584106219126
2007-10-22 00:00:00 || GO BUY || 2465 || 2157.449951171875|| 2366.562864917897 || 372.6584106219126

2007-10-23 00:00:00 || GO SELL || 2466 || 2205.179931640625 || 2418.9191196987995 || 378.40285617710975
2007-10-30 00:00:00 || GO BUY || 2471 || 2207.610107421875|| 2418.9191196987995 || 375.90285617710975

2007-10-31 00:00:00 || GO SELL || 2472 || 2238.97998046875 || 2453.291668293545 || 378.74439037129986
2007-11-05 00:00:00 || GO BUY || 2475 || 2200.47998046875|| 2453.291668293545 || 376.24439037129986

2007-11-06 00:00:00 || GO SELL || 2476 || 2223.969970703125 || 2479.4804079511596 || 377.7607764025318
2007-11-23 00:00:00 || GO BUY || 2488 || 2028.9000244140625|| 2479.4804079511596 || 375.2607764025318

2007-11-29 00:00:00 || GO SELL || 2492 || 2102.419921875 || 2569.3276863559286 || 386.358850960293
2007-12-03 00:00:00 || GO BUY || 2494 || 2067.449951171875|| 2569.3276863559286 || 383.858850960293

2007-12-04 00:00:00 || GO SELL || 2495 || 2059.06005859375 || 2558.90113006889 || 379.80111819733355
2007-12-13 00:00:00 || GO BUY || 2502 || 2094.679931640625|| 2558.90113006889 || 377.30111819733355

2007-12-18 00:00:00 || GO SELL || 2505 || 2029.489990234375 || 2479.2638488719854 || 363.0588766184341
2007-12-20 00:00:00 || GO BUY || 2507 || 2069.679931640625|| 2479.2638488719854 || 360.5588766184341

2007-12-21 00:00:00 || GO SELL || 2508 || 2111.77001953125 || 2529.683448399315 || 365.3913895227773
2007-12-24 00:00:00 || GO BUY || 2509 || 2128.6201171875|| 2529.683448399315 || 362.8913895227773

2007-12-27 00:00:00 || GO SELL || 2511 || 2106.090087890625 || 2502.9084302812107 || 356.55042533592433
2007-12-28 00:00:00 || GO BUY || 2512 || 2107.050048828125|| 2502.9084302812107 || 354.05042533592433

2008-01-04 00:00:00 || GO SELL || 2516 || 1963.52001953125 || 2332.4129451239137 || 327.43288339652
2008-01-07 00:00:00 || GO BUY || 2517 || 1957.43994140625|| 2332.4129451239137 || 324.93288339652

2008-01-09 00:00:00 || GO SELL || 2519 || 1949.199951171875 || 2322.594477908749 || 321.06505405505317
2008-01-11 00:00:00 || GO BUY || 2521 || 1912.81005859375|| 2322.594477908749 || 318.56505405505317

2008-01-18 00:00:00 || GO SELL || 2526 || 1844.0899658203125 || 2239.1523675539424 || 304.6202062142108
2008-01-24 00:00:00 || GO BUY || 2529 || 1826.9200439453125|| 2239.1523675539424 || 302.1202062142108

2008-01-25 00:00:00 || GO SELL || 2530 || 1789.1700439453125 || 2192.8843318206327 || 293.377438326046
2008-03-26 00:00:00 || GO BUY || 2571 || 1817.280029296875|| 2192.8843318206327 || 290.877438326046

2008-04-01 00:00:00 || GO SELL || 2575 || 1855.47998046875 || 2238.979635269011 || 294.49179811756045
2008-04-02 00:00:00 || GO BUY || 2576 || 1848.800048828125|| 2238.979635269011 || 291.99179811756045

2008-05-01 00:00:00 || GO SELL || 2597 || 1980.43994140625 || 2398.401439080757 || 310.2824557996897
2008-05-06 00:00:00 || GO BUY || 2600 || 1990.6099853515625|| 2398.401439080757 || 307.7824557996897

2008-05-15 00:00:00 || GO SELL || 2607 || 2031.3399658203125 || 2447.4752629281384 || 311.5800095674265
2008-05-20 00:00:00 || GO BUY || 2610 || 2000.6700439453125|| 2447.4752629281384 || 309.0800095674265

2008-05-29 00:00:00 || GO SELL || 2616 || 2019.02001953125 || 2469.9232980041043 || 309.414865143351
2008-06-02 00:00:00 || GO BUY || 2618 || 2006.8399658203125|| 2469.9232980041043 || 306.914865143351

2008-06-03 00:00:00 || GO SELL || 2619 || 1996.7900390625 || 2457.5543255573107 || 302.87788562923527
2008-06-05 00:00:00 || GO BUY || 2621 || 2055.110107421875|| 2457.5543255573107 || 300.37788562923527

2008-06-06 00:00:00 || GO SELL || 2622 || 1990.3900146484375 || 2380.1603487716275 || 288.4183026342389
2008-06-12 00:00:00 || GO BUY || 2626 || 1924.260009765625|| 2380.1603487716275 || 285.9183026342389

2008-06-20 00:00:00 || GO SELL || 2632 || 1928.3900146484375 || 2385.2688444075684 || 284.0319639793648
2008-06-23 00:00:00 || GO BUY || 2633 || 1913.31005859375|| 2385.2688444075684 || 281.5319639793648

2008-06-27 00:00:00 || GO SELL || 2637 || 1855.719970703125 || 2313.472931468521 || 270.5579320383482
2008-06-30 00:00:00 || GO BUY || 2638 || 1837.0899658203125|| 2313.472931468521 || 268.0579320383482

2008-07-07 00:00:00 || GO SELL || 2642 || 1826.9300537109375 || 2300.6784129155644 || 264.0754542716623
2008-07-08 00:00:00 || GO BUY || 2643 || 1871.280029296875|| 2300.6784129155644 || 261.5754542716623

2008-07-11 00:00:00 || GO SELL || 2646 || 1810.8800048828125 || 2226.4185319071507 || 250.63248284206583
2008-07-14 00:00:00 || GO BUY || 2647 || 1798.030029296875|| 2226.4185319071507 || 248.13248284206583

2008-07-15 00:00:00 || GO SELL || 2648 || 1798.3499755859375 || 2226.8147067961 || 245.676636202014
2008-07-16 00:00:00 || GO BUY || 2649 || 1843.8699951171875|| 2226.8147067961 || 243.176636202014

2008-07-17 00:00:00 || GO SELL || 2650 || 1853.469970703125 || 2238.4084562883413 || 241.9427177461531
2008-07-21 00:00:00 || GO BUY || 2652 || 1819.760009765625|| 2238.4084562883413 || 239.4427177461531

2008-07-22 00:00:00 || GO SELL || 2653 || 1821.6199951171875 || 2240.6963442060705 || 237.1874532855408
2008-07-28 00:00:00 || GO BUY || 2657 || 1802.989990234375|| 2240.6963442060705 || 234.6874532855408

2008-07-31 00:00:00 || GO SELL || 2660 || 1849.1500244140625 || 2298.062508408351 || 238.19590642387251
2008-08-04 00:00:00 || GO BUY || 2662 || 1804.8399658203125|| 2298.062508408351 || 235.69590642387251

2008-08-05 00:00:00 || GO SELL || 2663 || 1869.760009765625 || 2380.7237536490816 || 241.67388169732757
2008-08-06 00:00:00 || GO BUY || 2664 || 1895.2099609375|| 2380.7237536490816 || 239.17388169732757

2008-08-07 00:00:00 || GO SELL || 2665 || 1880.0899658203125 || 2361.730326919338 || 234.76575120099275
2008-08-08 00:00:00 || GO BUY || 2666 || 1926.22998046875|| 2361.730326919338 || 232.26575120099275

2008-08-11 00:00:00 || GO SELL || 2667 || 1941.22998046875 || 2380.121669211274 || 231.57445852220633
2008-08-12 00:00:00 || GO BUY || 2668 || 1941.0699462890625|| 2380.121669211274 || 229.07445852220633

2008-08-25 00:00:00 || GO SELL || 2677 || 1889.719970703125 || 2317.156813236239 || 220.514415258456
2008-08-26 00:00:00 || GO BUY || 2678 || 1886.3199462890625|| 2317.156813236239 || 218.014415258456

2008-09-03 00:00:00 || GO SELL || 2683 || 1833.0899658203125 || 2251.7690659697982 || 209.36227596260443
2008-09-22 00:00:00 || GO BUY || 2696 || 1665.93994140625|| 2251.7690659697982 || 206.86227596260443

2008-09-23 00:00:00 || GO SELL || 2697 || 1648.4000244140625 || 2228.0612230151796 || 202.18431800684743
2008-09-24 00:00:00 || GO BUY || 2698 || 1661.3299560546875|| 2228.0612230151796 || 199.68431800684743

2008-09-25 00:00:00 || GO SELL || 2699 || 1687.550048828125 || 2263.2258041144646 || 200.33585411468596
2008-10-01 00:00:00 || GO BUY || 2703 || 1563.800048828125|| 2263.2258041144646 || 197.83585411468596

2008-10-02 00:00:00 || GO SELL || 2704 || 1491.1099853515625 || 2158.024357493359 || 186.13985696382704
2008-10-20 00:00:00 || GO BUY || 2716 || 1352.760009765625|| 2158.024357493359 || 183.63985696382704

2008-10-22 00:00:00 || GO SELL || 2718 || 1237.0899658203125 || 1973.49881677342 || 165.4374188581966
2008-11-03 00:00:00 || GO BUY || 2726 || 1334.75|| 1973.49881677342 || 162.9374188581966

2008-11-04 00:00:00 || GO SELL || 2727 || 1378.4000244140625 || 2038.0376978622255 || 165.7659240547687
2008-11-07 00:00:00 || GO BUY || 2730 || 1271.6199951171875|| 2038.0376978622255 || 163.2659240547687

2008-11-12 00:00:00 || GO SELL || 2733 || 1165.3800048828125 || 1867.7658352385042 || 147.1255517393064
2008-11-17 00:00:00 || GO BUY || 2736 || 1151.9599609375|| 1867.7658352385042 || 144.6255517393064

2008-11-18 00:00:00 || GO SELL || 2737 || 1155.75 || 1873.9109320432542 || 142.6013812031026
2008-11-25 00:00:00 || GO BUY || 2742 || 1142.5799560546875|| 1873.9109320432542 || 140.1013812031026

2008-11-26 00:00:00 || GO SELL || 2743 || 1193.0899658203125 || 1956.7508759577665 || 143.79484022121926
2008-11-28 00:00:00 || GO BUY || 2744 || 1185.75|| 1956.7508759577665 || 141.29484022121926

2008-12-09 00:00:00 || GO SELL || 2751 || 1212.449951171875 || 2000.8117259207402 || 141.97642599793818
2008-12-10 00:00:00 || GO BUY || 2752 || 1222.3800048828125|| 2000.8117259207402 || 139.47642599793818

2008-12-17 00:00:00 || GO SELL || 2757 || 1225.8599853515625 || 2006.5078152710546 || 137.3734999327089
2008-12-18 00:00:00 || GO BUY || 2758 || 1204.68994140625|| 2006.5078152710546 || 134.8734999327089

2008-12-19 00:00:00 || GO SELL || 2759 || 1217.18994140625 || 2027.3275688265715 || 133.7729627249282
2008-12-22 00:00:00 || GO BUY || 2760 || 1189.1500244140625|| 2027.3275688265715 || 131.2729627249282

2009-01-15 00:00:00 || GO SELL || 2776 || 1183.52001953125 || 2017.7292306209456 || 128.15145374292507
2009-01-16 00:00:00 || GO BUY || 2777 || 1198.1400146484375|| 2017.7292306209456 || 125.65145374292507

2009-01-21 00:00:00 || GO SELL || 2779 || 1185.760009765625 || 1996.8806674965344 || 121.85313669161923
2009-02-02 00:00:00 || GO BUY || 2787 || 1195.75|| 1996.8806674965344 || 119.35313669161923

2009-02-03 00:00:00 || GO SELL || 2788 || 1215.6600341796875 || 2030.1300610508838 || 118.84044593768492
2009-02-09 00:00:00 || GO BUY || 2792 || 1281.6500244140625|| 2030.1300610508838 || 116.34044593768492

2009-02-10 00:00:00 || GO SELL || 2793 || 1229.2900390625 || 1947.1919904126162 || 109.0875228080838
2009-02-11 00:00:00 || GO BUY || 2794 || 1227.050048828125|| 1947.1919904126162 || 106.5875228080838

2009-02-12 00:00:00 || GO SELL || 2795 || 1242.81005859375 || 1972.2013735374182 || 105.45651374855397
2009-02-13 00:00:00 || GO BUY || 2796 || 1236.8499755859375|| 1972.2013735374182 || 102.95651374855397

2009-02-20 00:00:00 || GO SELL || 2800 || 1172.7099609375 || 1869.9278339123455 || 95.1174407564104
2009-02-23 00:00:00 || GO BUY || 2801 || 1128.969970703125|| 1869.9278339123455 || 92.6174407564104

2009-03-02 00:00:00 || GO SELL || 2806 || 1076.6700439453125 || 1783.302776298898 || 85.82690558385882
2009-03-09 00:00:00 || GO BUY || 2811 || 1043.8699951171875|| 1783.302776298898 || 83.32690558385882

2009-03-11 00:00:00 || GO SELL || 2813 || 1125.949951171875 || 1923.5246566053468 || 87.37893675679085
2009-03-13 00:00:00 || GO BUY || 2815 || 1168.52001953125|| 1923.5246566053468 || 84.87893675679085

2009-03-31 00:00:00 || GO SELL || 2827 || 1237.010009765625 || 2036.267427584425 || 87.35391147045367
2009-04-01 00:00:00 || GO BUY || 2828 || 1252.510009765625|| 2036.267427584425 || 84.85391147045367

2009-04-14 00:00:00 || GO SELL || 2836 || 1322.31005859375 || 2149.7448167983516 || 87.08266183389658
2009-04-15 00:00:00 || GO BUY || 2837 || 1316.510009765625|| 2149.7448167983516 || 84.58266183389658

2009-04-16 00:00:00 || GO SELL || 2838 || 1352.97998046875 || 2209.2970647161537 || 84.42577140100401
2009-04-24 00:00:00 || GO BUY || 2844 || 1373.280029296875|| 2209.2970647161537 || 81.92577140100401

2009-04-28 00:00:00 || GO SELL || 2846 || 1361.9200439453125 || 2191.0214168096772 || 78.74806871606265
2009-05-01 00:00:00 || GO BUY || 2849 || 1396.6199951171875|| 2191.0214168096772 || 76.24806871606265

2009-05-06 00:00:00 || GO SELL || 2852 || 1423.8499755859375 || 2233.7398875425374 || 75.23468170254226
2009-05-15 00:00:00 || GO BUY || 2859 || 1355.1099853515625|| 2233.7398875425374 || 72.73468170254226

2009-05-20 00:00:00 || GO SELL || 2862 || 1393.719970703125 || 2297.3839203291773 || 72.30704854024744
2009-05-22 00:00:00 || GO BUY || 2864 || 1363.1700439453125|| 2297.3839203291773 || 69.80704854024744

2009-05-26 00:00:00 || GO SELL || 2865 || 1412.6099853515625 || 2380.7062665861436 || 69.83883568221279
2009-05-27 00:00:00 || GO BUY || 2866 || 1401.8800048828125|| 2380.7062665861436 || 67.33883568221279

2009-05-28 00:00:00 || GO SELL || 2867 || 1420.31005859375 || 2412.0046260821946 || 65.72411712865079
2009-06-01 00:00:00 || GO BUY || 2869 || 1477.1199951171875|| 2412.0046260821946 || 63.22411712865079

2009-06-02 00:00:00 || GO SELL || 2870 || 1480.31005859375 || 2417.213713961581 || 60.86065914795642
2009-06-24 00:00:00 || GO BUY || 2886 || 1447.06005859375|| 2417.213713961581 || 58.36065914795642

2009-06-26 00:00:00 || GO SELL || 2888 || 1480.199951171875 || 2472.5716117511893 || 57.19720766469965
2009-06-29 00:00:00 || GO BUY || 2889 || 1483.8299560546875|| 2472.5716117511893 || 54.69720766469965

2009-07-02 00:00:00 || GO SELL || 2892 || 1446.280029296875 || 2410.000504768307 || 50.813035486960814
2009-07-07 00:00:00 || GO BUY || 2894 || 1404.780029296875|| 2410.000504768307 || 48.313035486960814

2009-07-08 00:00:00 || GO SELL || 2895 || 1411.530029296875 || 2421.5806120220586 || 46.045180721613825
2009-07-09 00:00:00 || GO BUY || 2896 || 1414.97998046875|| 2421.5806120220586 || 43.545180721613825

2009-07-15 00:00:00 || GO SELL || 2900 || 1500.97998046875 || 2568.7600318785194 || 43.691780386450205
2009-07-16 00:00:00 || GO BUY || 2901 || 1518.8699951171875|| 2568.7600318785194 || 41.191780386450205

2009-07-23 00:00:00 || GO SELL || 2906 || 1601.52001953125 || 2708.5403159259686 || 40.93325046983027
2009-07-24 00:00:00 || GO BUY || 2907 || 1599.06005859375|| 2708.5403159259686 || 38.43325046983027

2009-07-27 00:00:00 || GO SELL || 2908 || 1599.31005859375 || 2708.9637741165116 || 35.93925919512225
2009-07-29 00:00:00 || GO BUY || 2910 || 1599.6099853515625|| 2708.9637741165116 || 33.43925919512225

2009-07-30 00:00:00 || GO SELL || 2911 || 1609.8699951171875 || 2726.3392562850922 || 31.153740930694696
2009-07-31 00:00:00 || GO BUY || 2912 || 1603.3599853515625|| 2726.3392562850922 || 28.653740930694696

2009-08-06 00:00:00 || GO SELL || 2916 || 1600.2900390625 || 2721.119146541165 || 26.098877739370476
2009-08-07 00:00:00 || GO BUY || 2917 || 1619.489990234375|| 2721.119146541165 || 23.598877739370476

2009-08-13 00:00:00 || GO SELL || 2921 || 1628.6500244140625 || 2736.51013045562 || 21.232355888663395
2009-08-14 00:00:00 || GO BUY || 2922 || 1611.5799560546875|| 2736.51013045562 || 18.732355888663395

2009-08-21 00:00:00 || GO SELL || 2927 || 1637.780029296875 || 2780.9986248530354 || 16.53689498052651
2009-08-24 00:00:00 || GO BUY || 2928 || 1634.780029296875|| 2780.9986248530354 || 14.036894980526512

2009-08-28 00:00:00 || GO SELL || 2932 || 1643.239990234375 || 2795.3902489932066 || 11.60953569125878
2009-08-31 00:00:00 || GO BUY || 2933 || 1625.18994140625|| 2795.3902489932066 || 9.10953569125878

2009-09-01 00:00:00 || GO SELL || 2934 || 1595.8399658203125 || 2744.907143313801 || 6.445022828284545
2009-09-02 00:00:00 || GO BUY || 2935 || 1594.280029296875|| 2744.907143313801 || 3.9450228282845448

2009-09-10 00:00:00 || GO SELL || 2940 || 1686.1600341796875 || 2903.098977305329 || 1.6723785688475434
2009-09-24 00:00:00 || GO BUY || 2950 || 1709.760009765625|| 2903.098977305329 || -0.8276214311524566

2009-09-30 00:00:00 || GO SELL || 2954 || 1718.989990234375 || 2918.7710872542852 || -2.5
2009-10-05 00:00:00 || GO BUY || 2957 || 1675.6400146484375|| 2918.7710872542852 || -2.5

2009-10-07 00:00:00 || GO SELL || 2959 || 1710.449951171875 || 2979.4059702754353 || -2.5
2009-10-08 00:00:00 || GO BUY || 2960 || 1717.7900390625|| 2979.4059702754353 || -2.5

2009-10-21 00:00:00 || GO SELL || 2969 || 1753.56005859375 || 3041.446969073192 || -2.5
2009-11-03 00:00:00 || GO BUY || 2978 || 1679.199951171875|| 3041.446969073192 || -2.5

2009-11-12 00:00:00 || GO SELL || 2985 || 1773.1400146484375 || 3211.5956884892094 || -2.5
2009-11-13 00:00:00 || GO BUY || 2986 || 1788.6099853515625|| 3211.5956884892094 || -2.5

2009-12-03 00:00:00 || GO SELL || 2999 || 1782.9100341796875 || 3201.360959421321 || -2.5
2009-12-07 00:00:00 || GO BUY || 3001 || 1783.6500244140625|| 3201.360959421321 || -2.5

2009-12-08 00:00:00 || GO SELL || 3002 || 1772.72998046875 || 3181.761261115498 || -2.5
2009-12-09 00:00:00 || GO BUY || 3003 || 1789.699951171875|| 3181.761261115498 || -2.5

2009-12-15 00:00:00 || GO SELL || 3007 || 1798.2099609375 || 3196.89051190765 || -2.5
2009-12-21 00:00:00 || GO BUY || 3011 || 1828.7900390625|| 3196.89051190765 || -2.5

2010-01-05 00:00:00 || GO SELL || 3020 || 1888.4300537109375 || 3301.146655525625 || -2.5
2010-01-06 00:00:00 || GO BUY || 3021 || 1878.4200439453125|| 3301.146655525625 || -2.5

2010-01-07 00:00:00 || GO SELL || 3022 || 1876.719970703125 || 3298.158936609568 || -2.5
2010-01-08 00:00:00 || GO BUY || 3023 || 1892.5899658203125|| 3298.158936609568 || -2.5

2010-01-12 00:00:00 || GO SELL || 3025 || 1861.7900390625 || 3244.48484157696 || -2.5
2010-01-13 00:00:00 || GO BUY || 3026 || 1886.1300048828125|| 3244.48484157696 || -2.5

2010-01-15 00:00:00 || GO SELL || 3028 || 1864.52001953125 || 3207.3117571563025 || -2.5
2010-02-08 00:00:00 || GO BUY || 3043 || 1734.8800048828125|| 3207.3117571563025 || -2.5

2010-02-10 00:00:00 || GO SELL || 3045 || 1749.760009765625 || 3234.8207574749795 || -2.5
2010-02-17 00:00:00 || GO BUY || 3049 || 1810.8599853515625|| 3234.8207574749795 || -2.5

2010-03-01 00:00:00 || GO SELL || 3057 || 1846.4000244140625 || 3298.3075300641517 || -2.5
2010-03-03 00:00:00 || GO BUY || 3059 || 1851.5699462890625|| 3298.3075300641517 || -2.5

2010-03-05 00:00:00 || GO SELL || 3061 || 1888.56005859375 || 3364.2001344440146 || -2.5
2010-03-10 00:00:00 || GO BUY || 3064 || 1917.3499755859375|| 3364.2001344440146 || -2.5

2010-03-17 00:00:00 || GO SELL || 3069 || 1936.219970703125 || 3397.3096037211612 || -2.5
2010-03-18 00:00:00 || GO BUY || 3070 || 1943.93994140625|| 3397.3096037211612 || -2.5

2010-03-19 00:00:00 || GO SELL || 3071 || 1932.4300537109375 || 3377.1944493523742 || -2.5
2010-03-29 00:00:00 || GO BUY || 3077 || 1961.219970703125|| 3377.1944493523742 || -2.5

2010-03-30 00:00:00 || GO SELL || 3078 || 1967.9599609375 || 3388.800622014414 || -2.5
2010-03-31 00:00:00 || GO BUY || 3079 || 1958.3399658203125|| 3388.800622014414 || -2.5

2010-04-01 00:00:00 || GO SELL || 3080 || 1959.56005859375 || 3390.9119260891425 || -2.5
2010-04-05 00:00:00 || GO BUY || 3081 || 1977.8299560546875|| 3390.9119260891425 || -2.5

2010-04-07 00:00:00 || GO SELL || 3083 || 1977.300048828125 || 3390.0034209222695 || -2.5
2010-04-08 00:00:00 || GO BUY || 3084 || 1980.72998046875|| 3390.0034209222695 || -2.5

2010-04-13 00:00:00 || GO SELL || 3087 || 2003.81005859375 || 3429.504788887825 || -2.5
2010-05-28 00:00:00 || GO BUY || 3120 || 1852.3900146484375|| 3429.504788887825 || -2.5

2010-06-01 00:00:00 || GO SELL || 3121 || 1835.0400390625 || 3397.383138539611 || -2.5
2010-06-11 00:00:00 || GO BUY || 3129 || 1847.1500244140625|| 3397.383138539611 || -2.5

2010-06-15 00:00:00 || GO SELL || 3131 || 1897.47998046875 || 3489.95284960998 || -2.5
2010-06-16 00:00:00 || GO BUY || 3132 || 1905.31005859375|| 3489.95284960998 || -2.5

2010-06-25 00:00:00 || GO SELL || 3139 || 1838.52001953125 || 3367.613660720287 || -2.5
2010-06-28 00:00:00 || GO BUY || 3140 || 1836.0|| 3367.613660720287 || -2.5

2010-07-01 00:00:00 || GO SELL || 3143 || 1734.4100341796875 || 3181.2761026110325 || -2.5
2010-07-02 00:00:00 || GO BUY || 3144 || 1728.3399658203125|| 3181.2761026110325 || -2.5

2010-07-16 00:00:00 || GO SELL || 3153 || 1803.47998046875 || 3319.582881183651 || -2.5
2010-07-19 00:00:00 || GO BUY || 3154 || 1819.280029296875|| 3319.582881183651 || -2.5

2010-07-21 00:00:00 || GO SELL || 3156 || 1817.300048828125 || 3315.9700732798115 || -2.5
2010-07-22 00:00:00 || GO BUY || 3157 || 1863.0999755859375|| 3315.9700732798115 || -2.5

2010-07-23 00:00:00 || GO SELL || 3158 || 1875.3800048828125 || 3337.826232466669 || -2.5
2010-07-27 00:00:00 || GO BUY || 3160 || 1888.81005859375|| 3337.826232466669 || -2.5

2010-07-29 00:00:00 || GO SELL || 3162 || 1860.300048828125 || 3287.44453418493 || -2.5
2010-07-30 00:00:00 || GO BUY || 3163 || 1864.0|| 3287.44453418493 || -2.5

2010-08-19 00:00:00 || GO SELL || 3177 || 1823.0 || 3215.134863636872 || -2.5
2010-08-20 00:00:00 || GO BUY || 3178 || 1825.75|| 3215.134863636872 || -2.5

2010-11-04 00:00:00 || GO SELL || 3231 || 2187.800048828125 || 3852.7028408345914 || -2.5
2010-11-05 00:00:00 || GO BUY || 3232 || 2186.7099609375|| 3852.7028408345914 || -2.5

2010-11-16 00:00:00 || GO SELL || 3239 || 2093.6298828125 || 3688.7076664295014 || -2.5
2010-11-17 00:00:00 || GO BUY || 3240 || 2100.0|| 3688.7076664295014 || -2.5

2010-11-22 00:00:00 || GO SELL || 3243 || 2150.860107421875 || 3778.044841744977 || -2.5
2010-11-23 00:00:00 || GO BUY || 3244 || 2116.610107421875|| 3778.044841744977 || -2.5

2010-11-30 00:00:00 || GO SELL || 3248 || 2117.330078125 || 3779.3299540061394 || -2.5
2010-12-01 00:00:00 || GO BUY || 3249 || 2162.830078125|| 3779.3299540061394 || -2.5

2010-12-02 00:00:00 || GO SELL || 3250 || 2185.300048828125 || 3818.5939878305535 || -2.5
2010-12-03 00:00:00 || GO BUY || 3251 || 2191.169921875|| 3818.5939878305535 || -2.5

2010-12-08 00:00:00 || GO SELL || 3254 || 2200.60009765625 || 3835.0281366306854 || -2.5
2010-12-09 00:00:00 || GO BUY || 3255 || 2201.570068359375|| 3835.0281366306854 || -2.5

2010-12-14 00:00:00 || GO SELL || 3258 || 2212.590087890625 || 3854.224475450852 || -2.5
2010-12-16 00:00:00 || GO BUY || 3260 || 2218.02001953125|| 3854.224475450852 || -2.5

2010-12-17 00:00:00 || GO SELL || 3261 || 2218.2900390625 || 3854.6936848705277 || -2.5
2010-12-20 00:00:00 || GO BUY || 3262 || 2223.0400390625|| 3854.6936848705277 || -2.5

2011-01-03 00:00:00 || GO SELL || 3271 || 2254.22998046875 || 3908.7762331186723 || -2.5
2011-01-04 00:00:00 || GO BUY || 3272 || 2251.4599609375|| 3908.7762331186723 || -2.5

2011-01-06 00:00:00 || GO SELL || 3274 || 2277.510009765625 || 3954.0019148974225 || -2.5
2011-01-07 00:00:00 || GO BUY || 3275 || 2276.699951171875|| 3954.0019148974225 || -2.5

2011-01-11 00:00:00 || GO SELL || 3277 || 2288.72998046875 || 3974.8947685436096 || -2.5
2011-01-12 00:00:00 || GO BUY || 3278 || 2304.8798828125|| 3974.8947685436096 || -2.5

2011-01-13 00:00:00 || GO SELL || 3279 || 2305.530029296875 || 3976.015982659278 || -2.5
2011-01-14 00:00:00 || GO BUY || 3280 || 2323.429931640625|| 3976.015982659278 || -2.5

2011-01-20 00:00:00 || GO SELL || 3283 || 2286.080078125 || 3912.100298133665 || -2.5
2011-01-26 00:00:00 || GO BUY || 3287 || 2314.18994140625|| 3912.100298133665 || -2.5

2011-01-27 00:00:00 || GO SELL || 3288 || 2330.070068359375 || 3938.945393376785 || -2.5
2011-01-31 00:00:00 || GO BUY || 3290 || 2281.909912109375|| 3938.945393376785 || -2.5

2011-02-01 00:00:00 || GO SELL || 3291 || 2324.949951171875 || 4013.2394584914227 || -2.5
2011-02-03 00:00:00 || GO BUY || 3293 || 2323.070068359375|| 4013.2394584914227 || -2.5

2011-02-04 00:00:00 || GO SELL || 3294 || 2338.199951171875 || 4039.377216251075 || -2.5
2011-02-07 00:00:00 || GO BUY || 3295 || 2349.199951171875|| 4039.377216251075 || -2.5

2011-02-09 00:00:00 || GO SELL || 3297 || 2360.949951171875 || 4059.580980629358 || -2.5
2011-02-14 00:00:00 || GO BUY || 3300 || 2385.60009765625|| 4059.580980629358 || -2.5

2011-02-15 00:00:00 || GO SELL || 3301 || 2381.919921875 || 4053.3184173348586 || -2.5
2011-02-24 00:00:00 || GO BUY || 3307 || 2313.31005859375|| 4053.3184173348586 || -2.5

2011-03-01 00:00:00 || GO SELL || 3310 || 2315.260009765625 || 4056.7350682798988 || -2.5
2011-03-03 00:00:00 || GO BUY || 3312 || 2371.760009765625|| 4056.7350682798988 || -2.5

2011-03-04 00:00:00 || GO SELL || 3313 || 2359.9599609375 || 4036.5518829275156 || -2.5
2011-03-08 00:00:00 || GO BUY || 3315 || 2337.550048828125|| 4036.5518829275156 || -2.5

2011-03-10 00:00:00 || GO SELL || 3317 || 2284.2900390625 || 3944.580892696975 || -2.5
2011-03-11 00:00:00 || GO BUY || 3318 || 2299.260009765625|| 3944.580892696975 || -2.5

2011-03-15 00:00:00 || GO SELL || 3320 || 2259.6201171875 || 3876.575202958488 || -2.5
2011-03-17 00:00:00 || GO BUY || 3322 || 2225.239990234375|| 3876.575202958488 || -2.5

2011-03-18 00:00:00 || GO SELL || 3323 || 2221.070068359375 || 3869.310810888491 || -2.5
2011-03-21 00:00:00 || GO BUY || 3324 || 2262.699951171875|| 3869.310810888491 || -2.5

2011-03-25 00:00:00 || GO SELL || 3328 || 2316.360107421875 || 3961.0719047907373 || -2.5
2011-03-28 00:00:00 || GO BUY || 3329 || 2303.10009765625|| 3961.0719047907373 || -2.5

2011-03-31 00:00:00 || GO SELL || 3332 || 2338.989990234375 || 4022.798464266741 || -2.5
2011-04-04 00:00:00 || GO BUY || 3334 || 2334.5400390625|| 4022.798464266741 || -2.5

2011-04-11 00:00:00 || GO SELL || 3339 || 2314.5 || 3988.26616367838 || -2.5
2011-04-12 00:00:00 || GO BUY || 3340 || 2298.300048828125|| 3988.26616367838 || -2.5

2011-04-27 00:00:00 || GO SELL || 3350 || 2413.590087890625 || 4188.330277168077 || -2.5
2011-04-28 00:00:00 || GO BUY || 3351 || 2409.89990234375|| 4188.330277168077 || -2.5

2011-04-29 00:00:00 || GO SELL || 3352 || 2404.080078125 || 4178.215605616997 || -2.5
2011-05-09 00:00:00 || GO BUY || 3358 || 2390.969970703125|| 4178.215605616997 || -2.5

2011-05-11 00:00:00 || GO SELL || 3360 || 2393.080078125 || 4181.903014437532 || -2.5
2011-05-18 00:00:00 || GO BUY || 3365 || 2362.949951171875|| 4181.903014437532 || -2.5

2011-05-19 00:00:00 || GO SELL || 3366 || 2369.669921875 || 4193.795888311731 || -2.5
2011-05-20 00:00:00 || GO BUY || 3367 || 2351.429931640625|| 4193.795888311731 || -2.5

2011-05-24 00:00:00 || GO SELL || 3369 || 2303.550048828125 || 4108.401697751347 || -2.5
2011-05-26 00:00:00 || GO BUY || 3371 || 2325.929931640625|| 4108.401697751347 || -2.5

2011-05-31 00:00:00 || GO SELL || 3373 || 2372.5400390625 || 4190.7313680735015 || -2.5
2011-06-13 00:00:00 || GO BUY || 3382 || 2222.280029296875|| 4190.7313680735015 || -2.5

2011-06-17 00:00:00 || GO SELL || 3386 || 2192.9599609375 || 4135.440167789184 || -2.5
2011-06-20 00:00:00 || GO BUY || 3387 || 2204.360107421875|| 4135.440167789184 || -2.5

2011-06-21 00:00:00 || GO SELL || 3388 || 2251.820068359375 || 4224.47635936325 || -2.5
2011-06-22 00:00:00 || GO BUY || 3389 || 2235.75|| 4224.47635936325 || -2.5

2011-06-23 00:00:00 || GO SELL || 3390 || 2255.050048828125 || 4260.944032407629 || -2.5
2011-06-27 00:00:00 || GO BUY || 3392 || 2252.239990234375|| 4260.944032407629 || -2.5

2011-07-15 00:00:00 || GO SELL || 3405 || 2356.669921875 || 4458.511829781901 || -2.5
2011-07-18 00:00:00 || GO BUY || 3406 || 2344.010009765625|| 4458.511829781901 || -2.5

2011-07-21 00:00:00 || GO SELL || 3409 || 2404.239990234375 || 4573.074514799746 || -2.5
2011-07-22 00:00:00 || GO BUY || 3410 || 2429.5|| 4573.074514799746 || -2.5

2011-07-27 00:00:00 || GO SELL || 3413 || 2367.159912109375 || 4455.731083154142 || -2.5
2011-07-28 00:00:00 || GO BUY || 3414 || 2371.77001953125|| 4455.731083154142 || -2.5

2011-07-29 00:00:00 || GO SELL || 3415 || 2362.81005859375 || 4438.898432380963 || -2.5
2011-08-01 00:00:00 || GO BUY || 3416 || 2354.050048828125|| 4438.898432380963 || -2.5

2011-08-02 00:00:00 || GO SELL || 3417 || 2292.85009765625 || 4323.497161514244 || -2.5
2011-08-15 00:00:00 || GO BUY || 3426 || 2214.1201171875|| 4323.497161514244 || -2.5

2011-08-17 00:00:00 || GO SELL || 3428 || 2181.6201171875 || 4260.034634500262 || -2.5
2011-08-22 00:00:00 || GO BUY || 3431 || 2044.72998046875|| 4260.034634500262 || -2.5

2011-08-23 00:00:00 || GO SELL || 3432 || 2129.27001953125 || 4436.167179065238 || -2.5
2011-08-24 00:00:00 || GO BUY || 3433 || 2145.0400390625|| 4436.167179065238 || -2.5

2011-08-25 00:00:00 || GO SELL || 3434 || 2108.2099609375 || 4359.99872495473 || -2.5
2011-08-29 00:00:00 || GO BUY || 3436 || 2223.9599609375|| 4359.99872495473 || -2.5

2011-08-31 00:00:00 || GO SELL || 3438 || 2241.010009765625 || 4393.42477239117 || -2.5
2011-09-02 00:00:00 || GO BUY || 3440 || 2167.830078125|| 4393.42477239117 || -2.5

2011-09-09 00:00:00 || GO SELL || 3444 || 2163.659912109375 || 4384.973320931526 || -2.5
2011-09-13 00:00:00 || GO BUY || 3446 || 2220.580078125|| 4384.973320931526 || -2.5

2011-09-14 00:00:00 || GO SELL || 3447 || 2252.75 || 4448.499176426653 || -2.5
2011-09-28 00:00:00 || GO BUY || 3457 || 2220.840087890625|| 4448.499176426653 || -2.5

2011-09-29 00:00:00 || GO SELL || 3458 || 2197.679931640625 || 4402.107751593408 || -2.5
2011-09-30 00:00:00 || GO BUY || 3459 || 2139.179931640625|| 4402.107751593408 || -2.5

2011-10-03 00:00:00 || GO SELL || 3460 || 2085.0400390625 || 4290.6960665530505 || -2.5
2011-10-07 00:00:00 || GO BUY || 3464 || 2202.760009765625|| 4290.6960665530505 || -2.5

2011-10-13 00:00:00 || GO SELL || 3468 || 2326.8798828125 || 4532.4657775984015 || -2.5
2011-10-14 00:00:00 || GO BUY || 3469 || 2371.93994140625|| 4532.4657775984015 || -2.5

2011-10-19 00:00:00 || GO SELL || 3472 || 2316.81005859375 || 4427.119810439333 || -2.5
2011-10-20 00:00:00 || GO BUY || 3473 || 2306.2900390625|| 4427.119810439333 || -2.5

2011-10-24 00:00:00 || GO SELL || 3475 || 2384.419921875 || 4577.096763089715 || -2.5
2011-10-28 00:00:00 || GO BUY || 3479 || 2401.2900390625|| 4577.096763089715 || -2.5

2011-11-01 00:00:00 || GO SELL || 3481 || 2298.3701171875 || 4380.921193454893 || -2.5
2011-11-03 00:00:00 || GO BUY || 3483 || 2367.7099609375|| 4380.921193454893 || -2.5

2011-11-09 00:00:00 || GO SELL || 3487 || 2314.10009765625 || 4281.728053204702 || -2.5
2011-11-11 00:00:00 || GO BUY || 3489 || 2355.780029296875|| 4281.728053204702 || -2.5

2011-11-16 00:00:00 || GO SELL || 3492 || 2324.3701171875 || 4224.639233300092 || -2.5
2011-11-18 00:00:00 || GO BUY || 3494 || 2253.949951171875|| 4224.639233300092 || -2.5

2011-11-21 00:00:00 || GO SELL || 3495 || 2211.139892578125 || 4144.399184925904 || -2.5
2011-11-22 00:00:00 || GO BUY || 3496 || 2216.330078125|| 4144.399184925904 || -2.5

2011-11-23 00:00:00 || GO SELL || 3497 || 2166.5400390625 || 4051.2949134346172 || -2.5
2011-11-25 00:00:00 || GO BUY || 3498 || 2150.8798828125|| 4051.2949134346172 || -2.5

2011-11-28 00:00:00 || GO SELL || 3499 || 2224.219970703125 || 4189.434810225886 || -2.5
2011-11-29 00:00:00 || GO BUY || 3500 || 2211.389892578125|| 4189.434810225886 || -2.5

2011-12-01 00:00:00 || GO SELL || 3502 || 2309.199951171875 || 4374.734049242107 || -2.5
2011-12-02 00:00:00 || GO BUY || 3503 || 2302.0400390625|| 4374.734049242107 || -2.5

2011-12-07 00:00:00 || GO SELL || 3506 || 2320.5400390625 || 4409.890944229884 || -2.5
2011-12-12 00:00:00 || GO BUY || 3509 || 2292.239990234375|| 4409.890944229884 || -2.5

2011-12-13 00:00:00 || GO SELL || 3510 || 2268.3701171875 || 4363.9692530292305 || -2.5
2011-12-15 00:00:00 || GO BUY || 3512 || 2226.7099609375|| 4363.9692530292305 || -2.5

2011-12-16 00:00:00 || GO SELL || 3513 || 2238.179931640625 || 4386.44842650026 || -2.5
2011-12-19 00:00:00 || GO BUY || 3514 || 2215.27001953125|| 4386.44842650026 || -2.5

2011-12-20 00:00:00 || GO SELL || 3515 || 2281.93994140625 || 4518.461305889731 || -2.5
2011-12-22 00:00:00 || GO BUY || 3517 || 2266.77001953125|| 4518.461305889731 || -2.5

2012-01-25 00:00:00 || GO SELL || 3538 || 2465.659912109375 || 4914.918059774566 || -2.5
2012-01-26 00:00:00 || GO BUY || 3539 || 2454.6298828125|| 4914.918059774566 || -2.5

2012-02-01 00:00:00 || GO SELL || 3543 || 2488.179931640625 || 4982.095495381572 || -2.5
2012-02-07 00:00:00 || GO BUY || 3547 || 2532.06005859375|| 4982.095495381572 || -2.5

2012-02-09 00:00:00 || GO SELL || 3549 || 2563.929931640625 || 5044.802835362047 || -2.5
2012-02-13 00:00:00 || GO BUY || 3551 || 2569.489990234375|| 5044.802835362047 || -2.5

2012-02-14 00:00:00 || GO SELL || 3552 || 2575.239990234375 || 5056.092085918997 || -2.5
2012-02-16 00:00:00 || GO BUY || 3554 || 2592.2900390625|| 5056.092085918997 || -2.5

2012-03-16 00:00:00 || GO SELL || 3574 || 2712.780029296875 || 5291.099927200832 || -2.5
2012-03-19 00:00:00 || GO BUY || 3575 || 2733.260009765625|| 5291.099927200832 || -2.5

2012-04-03 00:00:00 || GO SELL || 3586 || 2782.780029296875 || 5386.961781104461 || -2.5
2012-04-04 00:00:00 || GO BUY || 3587 || 2745.0|| 5386.961781104461 || -2.5

2012-04-10 00:00:00 || GO SELL || 3590 || 2695.1201171875 || 5289.074341265879 || -2.5
2012-04-11 00:00:00 || GO BUY || 3591 || 2708.1298828125|| 5289.074341265879 || -2.5

2012-04-20 00:00:00 || GO SELL || 3598 || 2676.0400390625 || 5226.401730815936 || -2.5
2012-04-26 00:00:00 || GO BUY || 3602 || 2725.22998046875|| 5226.401730815936 || -2.5

2012-05-02 00:00:00 || GO SELL || 3606 || 2734.77001953125 || 5244.6974625617495 || -2.5
2012-05-09 00:00:00 || GO BUY || 3611 || 2621.35009765625|| 5244.6974625617495 || -2.5

2012-05-10 00:00:00 || GO SELL || 3612 || 2616.239990234375 || 5234.473354209001 || -2.5
2012-05-14 00:00:00 || GO BUY || 3614 || 2590.280029296875|| 5234.473354209001 || -2.5

2012-05-15 00:00:00 || GO SELL || 3615 || 2580.75 || 5215.214940502718 || -2.5
2012-05-25 00:00:00 || GO BUY || 3623 || 2527.050048828125|| 5215.214940502718 || -2.5

2012-05-31 00:00:00 || GO SELL || 3626 || 2524.8701171875 || 5210.716093292812 || -2.5
2012-06-11 00:00:00 || GO BUY || 3633 || 2517.179931640625|| 5210.716093292812 || -2.5

2012-06-15 00:00:00 || GO SELL || 3637 || 2571.22998046875 || 5322.6029932842675 || -2.5
2012-06-18 00:00:00 || GO BUY || 3638 || 2592.52001953125|| 5322.6029932842675 || -2.5

2012-06-19 00:00:00 || GO SELL || 3639 || 2620.830078125 || 5380.725284134847 || -2.5
2012-06-20 00:00:00 || GO BUY || 3640 || 2623.330078125|| 5380.725284134847 || -2.5

2012-06-21 00:00:00 || GO SELL || 3641 || 2556.9599609375 || 5244.593208861643 || -2.5
2012-06-25 00:00:00 || GO BUY || 3643 || 2533.5400390625|| 5244.593208861643 || -2.5

2012-06-28 00:00:00 || GO SELL || 3646 || 2536.64990234375 || 5251.030828790226 || -2.5
2012-07-02 00:00:00 || GO BUY || 3648 || 2625.030029296875|| 5251.030828790226 || -2.5

2012-07-20 00:00:00 || GO SELL || 3661 || 2618.0400390625 || 5237.048263332308 || -2.5
2012-07-23 00:00:00 || GO BUY || 3662 || 2589.929931640625|| 5237.048263332308 || -2.5

2012-07-26 00:00:00 || GO SELL || 3665 || 2584.85009765625 || 5226.77642724096 || -2.5
2012-07-30 00:00:00 || GO BUY || 3667 || 2642.1201171875|| 5226.77642724096 || -2.5

2012-07-31 00:00:00 || GO SELL || 3668 || 2642.530029296875 || 5227.587336229006 || -2.5
2012-08-03 00:00:00 || GO BUY || 3671 || 2676.0|| 5227.587336229006 || -2.5

2012-08-08 00:00:00 || GO SELL || 3674 || 2714.02001953125 || 5301.859747523753 || -2.5
2012-08-09 00:00:00 || GO BUY || 3675 || 2719.610107421875|| 5301.859747523753 || -2.5

2012-08-16 00:00:00 || GO SELL || 3680 || 2768.090087890625 || 5396.371110129206 || -2.5
2012-08-17 00:00:00 || GO BUY || 3681 || 2780.300048828125|| 5396.371110129206 || -2.5

2012-09-06 00:00:00 || GO SELL || 3694 || 2829.7099609375 || 5492.2723501314995 || -2.5
2012-09-07 00:00:00 || GO BUY || 3695 || 2825.110107421875|| 5492.2723501314995 || -2.5

2012-09-12 00:00:00 || GO SELL || 3698 || 2791.679931640625 || 5427.281031874191 || -2.5
2012-09-17 00:00:00 || GO BUY || 3701 || 2856.43994140625|| 5427.281031874191 || -2.5

2012-09-18 00:00:00 || GO SELL || 3702 || 2857.3798828125 || 5429.066935400909 || -2.5
2012-09-25 00:00:00 || GO BUY || 3707 || 2804.530029296875|| 5429.066935400909 || -2.5

2012-09-28 00:00:00 || GO SELL || 3710 || 2799.18994140625 || 5418.729483387105 || -2.5
2012-10-02 00:00:00 || GO BUY || 3712 || 2799.2900390625|| 5418.729483387105 || -2.5

2012-10-17 00:00:00 || GO SELL || 3723 || 2775.6201171875 || 5372.910400068219 || -2.5
2012-10-22 00:00:00 || GO BUY || 3726 || 2694.56005859375|| 5372.910400068219 || -2.5

2012-10-25 00:00:00 || GO SELL || 3729 || 2657.659912109375 || 5299.332088025173 || -2.5
2012-10-26 00:00:00 || GO BUY || 3730 || 2665.830078125|| 5299.332088025173 || -2.5

2012-11-01 00:00:00 || GO SELL || 3732 || 2687.52001953125 || 5342.448940605053 || -2.5
2012-11-07 00:00:00 || GO BUY || 3736 || 2612.68994140625|| 5342.448940605053 || -2.5

2012-11-09 00:00:00 || GO SELL || 3738 || 2584.10009765625 || 5283.988203250187 || -2.5
2012-11-12 00:00:00 || GO BUY || 3739 || 2582.77001953125|| 5283.988203250187 || -2.5

2012-11-13 00:00:00 || GO SELL || 3740 || 2561.860107421875 || 5241.209431589756 || -2.5
2012-11-20 00:00:00 || GO BUY || 3745 || 2594.659912109375|| 5241.209431589756 || -2.5

2012-11-26 00:00:00 || GO SELL || 3748 || 2651.669921875 || 5356.3695724174995 || -2.5
2012-11-27 00:00:00 || GO BUY || 3749 || 2641.419921875|| 5356.3695724174995 || -2.5

2012-11-28 00:00:00 || GO SELL || 3750 || 2665.27001953125 || 5404.733687614465 || -2.5
2012-11-29 00:00:00 || GO BUY || 3751 || 2680.030029296875|| 5404.733687614465 || -2.5

2012-12-03 00:00:00 || GO SELL || 3753 || 2671.840087890625 || 5388.217286031621 || -2.5
2012-12-06 00:00:00 || GO BUY || 3756 || 2656.300048828125|| 5388.217286031621 || -2.5

2012-12-11 00:00:00 || GO SELL || 3759 || 2682.070068359375 || 5440.490923100939 || -2.5
2012-12-24 00:00:00 || GO BUY || 3768 || 2658.050048828125|| 5440.490923100939 || -2.5

2013-01-02 00:00:00 || GO SELL || 3773 || 2746.469970703125 || 5621.468622371242 || -2.5
2013-01-03 00:00:00 || GO BUY || 3774 || 2732.260009765625|| 5621.468622371242 || -2.5

2013-01-08 00:00:00 || GO SELL || 3777 || 2718.719970703125 || 5593.610766799856 || -2.5
2013-01-09 00:00:00 || GO BUY || 3778 || 2727.64990234375|| 5593.610766799856 || -2.5

2013-01-10 00:00:00 || GO SELL || 3779 || 2744.179931640625 || 5627.509013701362 || -2.5
2013-01-11 00:00:00 || GO BUY || 3780 || 2748.260009765625|| 5627.509013701362 || -2.5

2013-01-14 00:00:00 || GO SELL || 3781 || 2735.699951171875 || 5601.79025248598 || -2.5
2013-01-16 00:00:00 || GO BUY || 3783 || 2734.72998046875|| 5601.79025248598 || -2.5

2013-01-18 00:00:00 || GO SELL || 3785 || 2743.239990234375 || 5619.2220611450075 || -2.5
2013-01-28 00:00:00 || GO BUY || 3790 || 2742.429931640625|| 5619.2220611450075 || -2.5

2013-01-29 00:00:00 || GO SELL || 3791 || 2743.580078125 || 5621.578704216899 || -2.5
2013-02-15 00:00:00 || GO BUY || 3804 || 2764.669921875|| 5621.578704216899 || -2.5

2013-02-19 00:00:00 || GO SELL || 3805 || 2782.860107421875 || 5658.565962220818 || -2.5
2013-02-22 00:00:00 || GO BUY || 3808 || 2737.280029296875|| 5658.565962220818 || -2.5

2013-02-25 00:00:00 || GO SELL || 3809 || 2700.969970703125 || 5583.505004099696 || -2.5
2013-02-26 00:00:00 || GO BUY || 3810 || 2713.02001953125|| 5583.505004099696 || -2.5

2013-02-27 00:00:00 || GO SELL || 3811 || 2741.260009765625 || 5641.624046957552 || -2.5
2013-03-04 00:00:00 || GO BUY || 3814 || 2759.530029296875|| 5641.624046957552 || -2.5

2013-03-06 00:00:00 || GO SELL || 3816 || 2792.56005859375 || 5709.151127864312 || -2.5
2013-03-07 00:00:00 || GO BUY || 3817 || 2799.489990234375|| 5709.151127864312 || -2.5

2013-03-14 00:00:00 || GO SELL || 3822 || 2807.300048828125 || 5725.07860214882 || -2.5
2013-03-18 00:00:00 || GO BUY || 3824 || 2792.300048828125|| 5725.07860214882 || -2.5

2013-03-19 00:00:00 || GO SELL || 3825 || 2787.27001953125 || 5714.765486583819 || -2.5
2013-03-22 00:00:00 || GO BUY || 3828 || 2800.81005859375|| 5714.765486583819 || -2.5

2013-03-25 00:00:00 || GO SELL || 3829 || 2789.449951171875 || 5691.586353240157 || -2.5
2013-03-26 00:00:00 || GO BUY || 3830 || 2806.5|| 5691.586353240157 || -2.5

2013-04-11 00:00:00 || GO SELL || 3841 || 2859.070068359375 || 5798.198533415864 || -2.5
2013-04-12 00:00:00 || GO BUY || 3842 || 2856.47998046875|| 5798.198533415864 || -2.5

2013-04-16 00:00:00 || GO SELL || 3844 || 2838.409912109375 || 5761.519178203699 || -2.5
2013-04-18 00:00:00 || GO BUY || 3846 || 2741.949951171875|| 5761.519178203699 || -2.5

2013-04-23 00:00:00 || GO SELL || 3849 || 2835.3701171875 || 5957.818194493168 || -2.5
2013-04-24 00:00:00 || GO BUY || 3850 || 2834.1201171875|| 5957.818194493168 || -2.5

2013-04-30 00:00:00 || GO SELL || 3854 || 2887.43994140625 || 6069.905828652053 || -2.5
2013-05-06 00:00:00 || GO BUY || 3858 || 2955.360107421875|| 6069.905828652053 || -2.5

2013-05-08 00:00:00 || GO SELL || 3860 || 2968.239990234375 || 6096.359347991241 || -2.5
2013-05-10 00:00:00 || GO BUY || 3862 || 2981.02001953125|| 6096.359347991241 || -2.5

2013-05-14 00:00:00 || GO SELL || 3864 || 2996.050048828125 || 6127.09663221082 || -2.5
2013-05-21 00:00:00 || GO BUY || 3869 || 3026.449951171875|| 6127.09663221082 || -2.5

2013-05-22 00:00:00 || GO SELL || 3870 || 2999.1298828125 || 6071.786714142729 || -2.5
2013-05-23 00:00:00 || GO BUY || 3871 || 2991.449951171875|| 6071.786714142729 || -2.5

2013-05-31 00:00:00 || GO SELL || 3876 || 2981.760009765625 || 6052.118908078234 || -2.5
2013-06-03 00:00:00 || GO BUY || 3877 || 2990.7900390625|| 6052.118908078234 || -2.5

2013-06-04 00:00:00 || GO SELL || 3878 || 2973.68994140625 || 6017.515400976875 || -2.5
2013-06-10 00:00:00 || GO BUY || 3882 || 2990.489990234375|| 6017.515400976875 || -2.5

2013-06-20 00:00:00 || GO SELL || 3890 || 2890.330078125 || 5815.971902872266 || -2.5
2013-06-25 00:00:00 || GO BUY || 3893 || 2866.5|| 5815.971902872266 || -2.5

2013-06-28 00:00:00 || GO SELL || 3896 || 2909.60009765625 || 5903.419646454963 || -2.5
2013-07-01 00:00:00 || GO BUY || 3897 || 2927.35009765625|| 5903.419646454963 || -2.5

2013-07-19 00:00:00 || GO SELL || 3910 || 3044.929931640625 || 6140.536178066953 || -2.5
2013-07-22 00:00:00 || GO BUY || 3911 || 3055.22998046875|| 6140.536178066953 || -2.5

2013-07-25 00:00:00 || GO SELL || 3914 || 3061.669921875 || 6153.479456786561 || -2.5
2013-07-26 00:00:00 || GO BUY || 3915 || 3076.22998046875|| 6153.479456786561 || -2.5

2013-07-31 00:00:00 || GO SELL || 3918 || 3090.18994140625 || 6181.40400514343 || -2.5
2013-08-01 00:00:00 || GO BUY || 3919 || 3126.300048828125|| 6181.40400514343 || -2.5

2013-08-15 00:00:00 || GO SELL || 3929 || 3076.22998046875 || 6082.404127889019 || -2.5
2013-08-16 00:00:00 || GO BUY || 3930 || 3073.909912109375|| 6082.404127889019 || -2.5

2013-09-03 00:00:00 || GO SELL || 3941 || 3091.760009765625 || 6117.724456321512 || -2.5
2013-09-09 00:00:00 || GO BUY || 3945 || 3169.929931640625|| 6117.724456321512 || -2.5

2013-09-10 00:00:00 || GO SELL || 3946 || 3185.070068359375 || 6146.943772418007 || -2.5
2013-09-13 00:00:00 || GO BUY || 3949 || 3178.280029296875|| 6146.943772418007 || -2.5

2013-09-18 00:00:00 || GO SELL || 3952 || 3231.31005859375 || 6249.506355114562 || -2.5
2013-09-19 00:00:00 || GO BUY || 3953 || 3237.610107421875|| 6249.506355114562 || -2.5

2013-09-20 00:00:00 || GO SELL || 3954 || 3224.72998046875 || 6224.644054659139 || -2.5
2013-09-23 00:00:00 || GO BUY || 3955 || 3219.340087890625|| 6224.644054659139 || -2.5

2013-09-24 00:00:00 || GO SELL || 3956 || 3218.659912109375 || 6223.328924223307 || -2.5
2013-10-01 00:00:00 || GO BUY || 3961 || 3253.050048828125|| 6223.328924223307 || -2.5

2013-10-02 00:00:00 || GO SELL || 3962 || 3253.260009765625 || 6223.730595256856 || -2.5
2013-10-04 00:00:00 || GO BUY || 3964 || 3242.570068359375|| 6223.730595256856 || -2.5

2013-10-08 00:00:00 || GO SELL || 3966 || 3153.8701171875 || 6053.48150633416 || -2.5
2013-10-14 00:00:00 || GO BUY || 3970 || 3256.02001953125|| 6053.48150633416 || -2.5

2013-10-16 00:00:00 || GO SELL || 3972 || 3281.669921875 || 6101.168931026199 || -2.5
2013-10-21 00:00:00 || GO BUY || 3975 || 3361.179931640625|| 6101.168931026199 || -2.5

2013-10-23 00:00:00 || GO SELL || 3977 || 3346.050048828125 || 6073.7053697700085 || -2.5
2013-10-28 00:00:00 || GO BUY || 3980 || 3382.679931640625|| 6073.7053697700085 || -2.5

2013-10-29 00:00:00 || GO SELL || 3981 || 3391.75 || 6089.990955167324 || -2.5
2013-11-05 00:00:00 || GO BUY || 3986 || 3388.820068359375|| 6089.990955167324 || -2.5

2013-11-07 00:00:00 || GO SELL || 3988 || 3321.409912109375 || 5968.849308940097 || -2.5
2013-11-11 00:00:00 || GO BUY || 3990 || 3362.97998046875|| 5968.849308940097 || -2.5

2013-11-12 00:00:00 || GO SELL || 3991 || 3365.22998046875 || 5972.842764453693 || -2.5
2013-11-25 00:00:00 || GO BUY || 4000 || 3427.489990234375|| 5972.842764453693 || -2.5

2013-12-02 00:00:00 || GO SELL || 4004 || 3481.14990234375 || 6066.352072634571 || -2.5
2013-12-04 00:00:00 || GO BUY || 4006 || 3483.010009765625|| 6066.352072634571 || -2.5

2013-12-05 00:00:00 || GO SELL || 4007 || 3477.72998046875 || 6057.155855403251 || -2.5
2013-12-24 00:00:00 || GO BUY || 4020 || 3572.800048828125|| 6057.155855403251 || -2.5

2014-01-03 00:00:00 || GO SELL || 4026 || 3538.72998046875 || 5999.395076396134 || -2.5
2014-02-28 00:00:00 || GO BUY || 4064 || 3696.10009765625|| 5999.395076396134 || -2.5

2014-03-03 00:00:00 || GO SELL || 4065 || 3668.3701171875 || 5954.384631901335 || -2.5
2014-03-18 00:00:00 || GO BUY || 4076 || 3706.6201171875|| 5954.384631901335 || -2.5

2014-03-21 00:00:00 || GO SELL || 4079 || 3653.070068359375 || 5868.3608210712955 || -2.5
2014-04-16 00:00:00 || GO BUY || 4097 || 3533.090087890625|| 5868.3608210712955 || -2.5

2014-04-22 00:00:00 || GO SELL || 4100 || 3588.81005859375 || 5960.910086697489 || -2.5
2014-05-05 00:00:00 || GO BUY || 4109 || 3605.090087890625|| 5960.910086697489 || -2.5

2014-05-06 00:00:00 || GO SELL || 4110 || 3556.510009765625 || 5880.584360946402 || -2.5
2014-05-14 00:00:00 || GO BUY || 4116 || 3593.25|| 5880.584360946402 || -2.5

2014-05-15 00:00:00 || GO SELL || 4117 || 3565.169921875 || 5834.6295099685885 || -2.5
2014-05-19 00:00:00 || GO BUY || 4119 || 3615.6201171875|| 5834.6295099685885 || -2.5

2014-05-30 00:00:00 || GO SELL || 4127 || 3736.820068359375 || 6030.213334815833 || -2.5
2014-06-02 00:00:00 || GO BUY || 4128 || 3732.9599609375|| 6030.213334815833 || -2.5

2014-06-04 00:00:00 || GO SELL || 4130 || 3743.590087890625 || 6047.385212889612 || -2.5
2014-06-13 00:00:00 || GO BUY || 4137 || 3775.56005859375|| 6047.385212889612 || -2.5

2014-06-20 00:00:00 || GO SELL || 4142 || 3802.639892578125 || 6090.759489834795 || -2.5
2014-06-23 00:00:00 || GO BUY || 4143 || 3805.31005859375|| 6090.759489834795 || -2.5

2014-06-27 00:00:00 || GO SELL || 4147 || 3844.43994140625 || 6153.390576765049 || -2.5
2014-06-30 00:00:00 || GO BUY || 4148 || 3849.47998046875|| 6153.390576765049 || -2.5

2014-07-16 00:00:00 || GO SELL || 4159 || 3932.330078125 || 6285.826389599164 || -2.5
2014-07-17 00:00:00 || GO BUY || 4160 || 3878.010009765625|| 6285.826389599164 || -2.5

2014-07-18 00:00:00 || GO SELL || 4161 || 3939.889892578125 || 6386.126852823503 || -2.5
2014-07-21 00:00:00 || GO BUY || 4162 || 3934.139892578125|| 6386.126852823503 || -2.5

2014-07-24 00:00:00 || GO SELL || 4165 || 3983.18994140625 || 6465.747771882465 || -2.5
2014-07-25 00:00:00 || GO BUY || 4166 || 3965.169921875|| 6465.747771882465 || -2.5

2014-07-29 00:00:00 || GO SELL || 4168 || 3959.030029296875 || 6455.735843632531 || -2.5
2014-07-30 00:00:00 || GO BUY || 4169 || 3976.070068359375|| 6455.735843632531 || -2.5

2014-07-31 00:00:00 || GO SELL || 4170 || 3892.5 || 6320.047519109354 || -2.5
2014-08-01 00:00:00 || GO BUY || 4171 || 3879.669921875|| 6320.047519109354 || -2.5

2014-09-19 00:00:00 || GO SELL || 4205 || 4100.08984375 || 6679.115277052823 || -2.5
2014-09-22 00:00:00 || GO BUY || 4206 || 4061.22998046875|| 6679.115277052823 || -2.5

2014-09-25 00:00:00 || GO SELL || 4209 || 4007.820068359375 || 6591.277119245617 || -2.5
2014-09-26 00:00:00 || GO BUY || 4210 || 4053.719970703125|| 6591.277119245617 || -2.5

2014-09-30 00:00:00 || GO SELL || 4212 || 4049.449951171875 || 6584.334142858874 || -2.5
2014-10-02 00:00:00 || GO BUY || 4214 || 3985.8701171875|| 6584.334142858874 || -2.5

2014-10-07 00:00:00 || GO SELL || 4217 || 3958.590087890625 || 6539.269747121777 || -2.5
2014-10-13 00:00:00 || GO BUY || 4221 || 3808.0|| 6539.269747121777 || -2.5

2014-10-14 00:00:00 || GO SELL || 4222 || 3810.449951171875 || 6543.476914028333 || -2.5
2014-10-20 00:00:00 || GO BUY || 4226 || 3870.080078125|| 6543.476914028333 || -2.5

2014-10-22 00:00:00 || GO SELL || 4228 || 3949.590087890625 || 6677.911319217075 || -2.5
2014-10-24 00:00:00 || GO BUY || 4230 || 4042.02001953125|| 6677.911319217075 || -2.5

2014-10-28 00:00:00 || GO SELL || 4232 || 4106.6298828125 || 6784.654713671852 || -2.5
2014-11-10 00:00:00 || GO BUY || 4241 || 4175.9501953125|| 6784.654713671852 || -2.5

2014-11-11 00:00:00 || GO SELL || 4242 || 4187.16015625 || 6802.867506152006 || -2.5
2014-11-12 00:00:00 || GO BUY || 4243 || 4195.39990234375|| 6802.867506152006 || -2.5

2014-11-13 00:00:00 || GO SELL || 4244 || 4213.47998046875 || 6832.184467311427 || -2.5
2014-11-14 00:00:00 || GO BUY || 4245 || 4224.990234375|| 6832.184467311427 || -2.5

2014-12-01 00:00:00 || GO SELL || 4255 || 4287.81005859375 || 6933.769702651048 || -2.5
2014-12-03 00:00:00 || GO BUY || 4257 || 4312.93017578125|| 6933.769702651048 || -2.5

2014-12-08 00:00:00 || GO SELL || 4260 || 4278.33984375 || 6878.159853553624 || -2.5
2014-12-11 00:00:00 || GO BUY || 4263 || 4246.47998046875|| 6878.159853553624 || -2.5

2014-12-12 00:00:00 || GO SELL || 4264 || 4199.27978515625 || 6801.708183000243 || -2.5
2014-12-22 00:00:00 || GO BUY || 4270 || 4293.669921875|| 6801.708183000243 || -2.5

2015-01-06 00:00:00 || GO SELL || 4279 || 4110.830078125 || 6512.067087144932 || -2.5
2015-01-07 00:00:00 || GO BUY || 4280 || 4160.0|| 6512.067087144932 || -2.5

2015-01-08 00:00:00 || GO SELL || 4281 || 4240.5498046875 || 6638.159811178927 || -2.5
2015-01-12 00:00:00 || GO BUY || 4283 || 4169.97021484375|| 6638.159811178927 || -2.5

2015-01-13 00:00:00 || GO SELL || 4284 || 4166.2001953125 || 6632.15833134806 || -2.5
2015-01-23 00:00:00 || GO BUY || 4291 || 4278.14013671875|| 6632.15833134806 || -2.5

2015-01-26 00:00:00 || GO SELL || 4292 || 4275.72021484375 || 6628.406863534571 || -2.5
2015-02-09 00:00:00 || GO BUY || 4302 || 4216.08984375|| 6628.406863534571 || -2.5

2015-02-11 00:00:00 || GO SELL || 4304 || 4297.27978515625 || 6756.051193900285 || -2.5
2015-02-17 00:00:00 || GO BUY || 4307 || 4385.33984375|| 6756.051193900285 || -2.5

2015-02-25 00:00:00 || GO SELL || 4313 || 4440.58984375 || 6841.169301450143 || -2.5
2015-02-27 00:00:00 || GO BUY || 4315 || 4440.669921875|| 6841.169301450143 || -2.5

2015-03-02 00:00:00 || GO SELL || 4316 || 4483.0498046875 || 6906.458538974357 || -2.5
2015-03-05 00:00:00 || GO BUY || 4319 || 4452.06005859375|| 6906.458538974357 || -2.5

2015-03-06 00:00:00 || GO SELL || 4320 || 4399.22998046875 || 6824.503502568955 || -2.5
2015-03-09 00:00:00 || GO BUY || 4321 || 4412.990234375|| 6824.503502568955 || -2.5

2015-03-13 00:00:00 || GO SELL || 4325 || 4314.89990234375 || 6672.810936086259 || -2.5
2015-03-16 00:00:00 || GO BUY || 4326 || 4370.47021484375|| 6672.810936086259 || -2.5

2015-03-20 00:00:00 || GO SELL || 4330 || 4458.5400390625 || 6807.275480471005 || -2.5
2015-03-23 00:00:00 || GO BUY || 4331 || 4445.5400390625|| 6807.275480471005 || -2.5

2015-03-30 00:00:00 || GO SELL || 4336 || 4382.81982421875 || 6711.234554760263 || -2.5
2015-03-31 00:00:00 || GO BUY || 4337 || 4333.68994140625|| 6711.234554760263 || -2.5

2015-04-22 00:00:00 || GO SELL || 4352 || 4460.81005859375 || 6908.095182679823 || -2.5
2015-05-04 00:00:00 || GO BUY || 4360 || 4482.60986328125|| 6908.095182679823 || -2.5

2015-05-05 00:00:00 || GO SELL || 4361 || 4409.39013671875 || 6795.25715845496 || -2.5
2015-05-11 00:00:00 || GO BUY || 4365 || 4438.64013671875|| 6795.25715845496 || -2.5

2015-05-14 00:00:00 || GO SELL || 4368 || 4495.0400390625 || 6881.601585651719 || -2.5
2015-05-15 00:00:00 || GO BUY || 4369 || 4494.2900390625|| 6881.601585651719 || -2.5

2015-06-02 00:00:00 || GO SELL || 4380 || 4508.89013671875 || 6903.957075464048 || -2.5
2015-06-12 00:00:00 || GO BUY || 4388 || 4453.7900390625|| 6903.957075464048 || -2.5

2015-06-18 00:00:00 || GO SELL || 4392 || 4531.85009765625 || 7024.960375824588 || -2.5
2015-06-22 00:00:00 || GO BUY || 4394 || 4544.0400390625|| 7024.960375824588 || -2.5

2015-06-26 00:00:00 || GO SELL || 4398 || 4484.27978515625 || 6932.572674102832 || -2.5
2015-07-02 00:00:00 || GO BUY || 4402 || 4433.39013671875|| 6932.572674102832 || -2.5

2015-07-07 00:00:00 || GO SELL || 4404 || 4429.06005859375 || 6925.801652297762 || -2.5
2015-07-08 00:00:00 || GO BUY || 4405 || 4351.580078125|| 6925.801652297762 || -2.5

2015-07-17 00:00:00 || GO SELL || 4412 || 4661.60009765625 || 7419.2171760769015 || -2.5
2015-07-21 00:00:00 || GO BUY || 4414 || 4674.41015625|| 7419.2171760769015 || -2.5

2015-07-23 00:00:00 || GO SELL || 4416 || 4602.830078125 || 7305.60537751022 || -2.5
2015-08-03 00:00:00 || GO BUY || 4423 || 4580.4599609375|| 7305.60537751022 || -2.5

2015-08-05 00:00:00 || GO SELL || 4425 || 4602.240234375 || 7340.343828256568 || -2.5
2015-08-07 00:00:00 || GO BUY || 4427 || 4520.080078125|| 7340.343828256568 || -2.5

2015-08-11 00:00:00 || GO SELL || 4429 || 4513.990234375 || 7330.454280679371 || -2.5
2015-08-13 00:00:00 || GO BUY || 4431 || 4519.31982421875|| 7330.454280679371 || -2.5

2015-08-20 00:00:00 || GO SELL || 4436 || 4385.1298828125 || 7112.794706082744 || -2.5
2015-08-26 00:00:00 || GO BUY || 4440 || 4219.60009765625|| 7112.794706082744 || -2.5

2015-08-27 00:00:00 || GO SELL || 4441 || 4324.81982421875 || 7290.158981546886 || -2.5
2015-08-31 00:00:00 || GO BUY || 4443 || 4274.580078125|| 7290.158981546886 || -2.5

2015-09-01 00:00:00 || GO SELL || 4444 || 4142.6298828125 || 7065.122162983826 || -2.5
2015-09-04 00:00:00 || GO BUY || 4447 || 4184.72021484375|| 7065.122162983826 || -2.5

2015-09-09 00:00:00 || GO SELL || 4449 || 4253.4501953125 || 7181.159958425626 || -2.5
2015-09-14 00:00:00 || GO BUY || 4452 || 4308.759765625|| 7181.159958425626 || -2.5

2015-09-16 00:00:00 || GO SELL || 4454 || 4383.669921875 || 7306.008370452115 || -2.5
2015-09-23 00:00:00 || GO BUY || 4459 || 4273.52978515625|| 7306.008370452115 || -2.5

2015-09-24 00:00:00 || GO SELL || 4460 || 4261.10009765625 || 7284.758629492656 || -2.5
2015-10-01 00:00:00 || GO BUY || 4465 || 4192.9599609375|| 7284.758629492656 || -2.5

2015-10-02 00:00:00 || GO SELL || 4466 || 4267.4501953125 || 7414.176363678432 || -2.5
2015-10-06 00:00:00 || GO BUY || 4468 || 4306.7001953125|| 7414.176363678432 || -2.5

2015-10-07 00:00:00 || GO SELL || 4469 || 4333.4599609375 || 7460.244493057485 || -2.5
2015-10-09 00:00:00 || GO BUY || 4471 || 4370.009765625|| 7460.244493057485 || -2.5

2015-10-15 00:00:00 || GO SELL || 4475 || 4418.22021484375 || 7542.546766411917 || -2.5
2015-10-19 00:00:00 || GO BUY || 4477 || 4462.06982421875|| 7542.546766411917 || -2.5

2015-10-21 00:00:00 || GO SELL || 4479 || 4413.52001953125 || 7460.479657025132 || -2.5
2015-10-26 00:00:00 || GO BUY || 4482 || 4630.85009765625|| 7460.479657025132 || -2.5

2015-10-27 00:00:00 || GO SELL || 4483 || 4639.22998046875 || 7473.979974230941 || -2.5
2015-11-11 00:00:00 || GO BUY || 4494 || 4636.93994140625|| 7473.979974230941 || -2.5

2015-11-12 00:00:00 || GO SELL || 4495 || 4588.93017578125 || 7396.596175565662 || -2.5
2015-11-23 00:00:00 || GO BUY || 4502 || 4674.7900390625|| 7396.596175565662 || -2.5

2015-11-30 00:00:00 || GO SELL || 4506 || 4664.509765625 || 7380.330411636972 || -2.5
2015-12-02 00:00:00 || GO BUY || 4508 || 4686.22021484375|| 7380.330411636972 || -2.5

2015-12-03 00:00:00 || GO SELL || 4509 || 4606.75 || 7255.172733051394 || -2.5
2015-12-04 00:00:00 || GO BUY || 4510 || 4716.1201171875|| 7255.172733051394 || -2.5

2015-12-07 00:00:00 || GO SELL || 4511 || 4693.6201171875 || 7220.559240935547 || -2.5
2015-12-10 00:00:00 || GO BUY || 4514 || 4643.0498046875|| 7220.559240935547 || -2.5

2015-12-11 00:00:00 || GO SELL || 4515 || 4537.56005859375 || 7056.50867223129 || -2.5
2015-12-21 00:00:00 || GO BUY || 4521 || 4560.5498046875|| 7056.50867223129 || -2.5

2016-01-04 00:00:00 || GO SELL || 4529 || 4497.85986328125 || 6959.508938835069 || -2.5
2016-01-29 00:00:00 || GO BUY || 4547 || 4279.169921875|| 6959.508938835069 || -2.5

2016-02-05 00:00:00 || GO SELL || 4552 || 4024.469970703125 || 6545.272855841471 || -2.5
2016-02-25 00:00:00 || GO BUY || 4565 || 4241.06005859375|| 6545.272855841471 || -2.5

2016-02-29 00:00:00 || GO SELL || 4567 || 4201.1201171875 || 6483.633121732893 || -2.5
2016-03-03 00:00:00 || GO BUY || 4570 || 4325.85986328125|| 6483.633121732893 || -2.5

2016-03-04 00:00:00 || GO SELL || 4571 || 4329.0 || 6488.339583587858 || -2.5
2016-03-07 00:00:00 || GO BUY || 4572 || 4303.330078125|| 6488.339583587858 || -2.5

2016-03-18 00:00:00 || GO SELL || 4581 || 4410.830078125 || 6650.422550167916 || -2.5
2016-03-23 00:00:00 || GO BUY || 4584 || 4402.56005859375|| 6650.422550167916 || -2.5

2016-03-29 00:00:00 || GO SELL || 4587 || 4467.72021484375 || 6748.852228975269 || -2.5
2016-03-31 00:00:00 || GO BUY || 4589 || 4483.66015625|| 6748.852228975269 || -2.5

2016-04-21 00:00:00 || GO SELL || 4604 || 4540.7998046875 || 6834.8594262831975 || -2.5
2016-04-25 00:00:00 || GO BUY || 4606 || 4474.1298828125|| 6834.8594262831975 || -2.5

2016-04-26 00:00:00 || GO SELL || 4607 || 4452.97021484375 || 6802.535072752736 || -2.5
2016-05-04 00:00:00 || GO BUY || 4613 || 4312.009765625|| 6802.535072752736 || -2.5

2016-05-05 00:00:00 || GO SELL || 4614 || 4309.47998046875 || 6798.544137391432 || -2.5
2016-05-09 00:00:00 || GO BUY || 4616 || 4341.22998046875|| 6798.544137391432 || -2.5

2016-05-17 00:00:00 || GO SELL || 4622 || 4322.56005859375 || 6769.306274278929 || -2.5
2016-05-18 00:00:00 || GO BUY || 4623 || 4338.22998046875|| 6769.306274278929 || -2.5

2016-05-19 00:00:00 || GO SELL || 4624 || 4315.580078125 || 6733.963720579001 || -2.5
2016-05-20 00:00:00 || GO BUY || 4625 || 4362.89990234375|| 6733.963720579001 || -2.5

2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 6982.44579028369 || -2.5
2016-06-10 00:00:00 || GO BUY || 4639 || 4461.0498046875|| 6982.44579028369 || -2.5

2016-06-17 00:00:00 || GO SELL || 4644 || 4374.3798828125 || 6846.7898219274475 || -2.5
2016-06-20 00:00:00 || GO BUY || 4645 || 4400.16015625|| 6846.7898219274475 || -2.5

2016-06-24 00:00:00 || GO SELL || 4649 || 4285.7001953125 || 6668.686464836696 || -2.5
2016-06-27 00:00:00 || GO BUY || 4650 || 4201.0498046875|| 6668.686464836696 || -2.5

2016-06-30 00:00:00 || GO SELL || 4653 || 4417.7001953125 || 7012.594200934101 || -2.5
2016-07-01 00:00:00 || GO BUY || 4654 || 4437.4501953125|| 7012.594200934101 || -2.5

2016-07-26 00:00:00 || GO SELL || 4670 || 4672.10986328125 || 7383.431721212994 || -2.5
2016-08-01 00:00:00 || GO BUY || 4674 || 4756.0400390625|| 7383.431721212994 || -2.5

2016-08-02 00:00:00 || GO SELL || 4675 || 4719.2099609375 || 7326.25550636 || -2.5
2016-08-04 00:00:00 || GO BUY || 4677 || 4743.81005859375|| 7326.25550636 || -2.5

2016-08-18 00:00:00 || GO SELL || 4687 || 4808.68017578125 || 7426.439756440203 || -2.5
2016-08-19 00:00:00 || GO BUY || 4688 || 4806.14013671875|| 7426.439756440203 || -2.5

2016-08-31 00:00:00 || GO SELL || 4696 || 4771.0498046875 || 7372.218233669234 || -2.5
2016-09-01 00:00:00 || GO BUY || 4697 || 4783.93994140625|| 7372.218233669234 || -2.5

2016-09-06 00:00:00 || GO SELL || 4699 || 4829.509765625 || 7442.442921505056 || -2.5
2016-09-19 00:00:00 || GO BUY || 4708 || 4796.06982421875|| 7442.442921505056 || -2.5

2016-09-20 00:00:00 || GO SELL || 4709 || 4805.22021484375 || 7456.642310261272 || -2.5
2016-09-23 00:00:00 || GO BUY || 4712 || 4858.91015625|| 7456.642310261272 || -2.5

2016-09-29 00:00:00 || GO SELL || 4716 || 4838.2998046875 || 7425.012991227122 || -2.5
2016-10-03 00:00:00 || GO BUY || 4718 || 4866.6298828125|| 7425.012991227122 || -2.5

2016-10-13 00:00:00 || GO SELL || 4726 || 4803.10009765625 || 7328.085653115597 || -2.5
2016-10-14 00:00:00 || GO BUY || 4727 || 4808.47998046875|| 7328.085653115597 || -2.5

2016-10-20 00:00:00 || GO SELL || 4731 || 4832.7099609375 || 7365.011952688338 || -2.5
2016-10-21 00:00:00 || GO BUY || 4732 || 4851.85986328125|| 7365.011952688338 || -2.5

2016-10-27 00:00:00 || GO SELL || 4736 || 4836.4501953125 || 7341.6204302670685 || -2.5
2016-10-28 00:00:00 || GO BUY || 4737 || 4805.58984375|| 7341.6204302670685 || -2.5

2016-11-01 00:00:00 || GO SELL || 4739 || 4766.93994140625 || 7282.574002689871 || -2.5
2016-11-03 00:00:00 || GO BUY || 4741 || 4679.10009765625|| 7282.574002689871 || -2.5

2016-11-04 00:00:00 || GO SELL || 4742 || 4660.4599609375 || 7253.562403826545 || -2.5
2016-11-21 00:00:00 || GO BUY || 4753 || 4859.0|| 7253.562403826545 || -2.5

2016-11-29 00:00:00 || GO SELL || 4758 || 4873.2099609375 || 7274.775171559842 || -2.5
2016-11-30 00:00:00 || GO BUY || 4759 || 4810.81005859375|| 7274.775171559842 || -2.5

2016-12-07 00:00:00 || GO SELL || 4764 || 4851.93994140625 || 7336.970653536739 || -2.5
2016-12-21 00:00:00 || GO BUY || 4774 || 4948.91015625|| 7336.970653536739 || -2.5

2017-01-11 00:00:00 || GO SELL || 4787 || 5050.2099609375 || 7487.151940069606 || -2.5
2017-01-12 00:00:00 || GO BUY || 4788 || 5041.43017578125|| 7487.151940069606 || -2.5

2017-01-17 00:00:00 || GO SELL || 4790 || 5044.64990234375 || 7491.933635171667 || -2.5
2017-02-16 00:00:00 || GO BUY || 4812 || 5300.64013671875|| 7491.933635171667 || -2.5

2017-02-27 00:00:00 || GO SELL || 4818 || 5347.5498046875 || 7558.235838340541 || -2.5
2017-03-09 00:00:00 || GO BUY || 4826 || 5363.97998046875|| 7558.235838340541 || -2.5

2017-03-13 00:00:00 || GO SELL || 4828 || 5394.56982421875 || 7601.339141142257 || -2.5
2017-03-14 00:00:00 || GO BUY || 4829 || 5382.169921875|| 7601.339141142257 || -2.5

2017-03-15 00:00:00 || GO SELL || 4830 || 5416.25 || 7649.471072230472 || -2.5
2017-03-30 00:00:00 || GO BUY || 4841 || 5439.740234375|| 7649.471072230472 || -2.5

2017-03-31 00:00:00 || GO SELL || 4842 || 5436.22998046875 || 7644.534883266454 || -2.5
2017-04-06 00:00:00 || GO BUY || 4846 || 5420.8798828125|| 7644.534883266454 || -2.5

2017-04-19 00:00:00 || GO SELL || 4854 || 5399.64013671875 || 7614.582553859525 || -2.5
2017-04-20 00:00:00 || GO BUY || 4855 || 5443.52978515625|| 7614.582553859525 || -2.5

2017-05-02 00:00:00 || GO SELL || 4863 || 5644.06982421875 || 7895.104337162633 || -2.5
2017-05-11 00:00:00 || GO BUY || 4870 || 5674.22021484375|| 7895.104337162633 || -2.5

2017-05-15 00:00:00 || GO SELL || 4872 || 5704.47998046875 || 7937.2077448172195 || -2.5
2017-05-18 00:00:00 || GO BUY || 4875 || 5626.31005859375|| 7937.2077448172195 || -2.5

2017-05-30 00:00:00 || GO SELL || 4882 || 5794.6298828125 || 8174.661670833031 || -2.5
2017-07-03 00:00:00 || GO BUY || 4906 || 5596.9599609375|| 8174.661670833031 || -2.5

2017-07-05 00:00:00 || GO SELL || 4907 || 5648.81982421875 || 8250.405796140096 || -2.5
2017-07-07 00:00:00 || GO BUY || 4909 || 5656.47021484375|| 8250.405796140096 || -2.5

2017-07-13 00:00:00 || GO SELL || 4913 || 5793.35986328125 || 8450.070093131631 || -2.5
2017-07-14 00:00:00 || GO BUY || 4914 || 5838.080078125|| 8450.070093131631 || -2.5

2017-07-26 00:00:00 || GO SELL || 4922 || 5950.72998046875 || 8613.120198311903 || -2.5
2017-07-28 00:00:00 || GO BUY || 4924 || 5908.919921875|| 8613.120198311903 || -2.5

2017-07-31 00:00:00 || GO SELL || 4925 || 5880.330078125 || 8571.44629446391 || -2.5
2017-08-01 00:00:00 || GO BUY || 4926 || 5895.169921875|| 8571.44629446391 || -2.5

2017-08-02 00:00:00 || GO SELL || 4927 || 5914.22998046875 || 8599.159196851922 || -2.5
2017-08-04 00:00:00 || GO BUY || 4929 || 5899.91015625|| 8599.159196851922 || -2.5

2017-08-09 00:00:00 || GO SELL || 4932 || 5919.39013671875 || 8627.551400930639 || -2.5
2017-08-11 00:00:00 || GO BUY || 4934 || 5831.52978515625|| 8627.551400930639 || -2.5

2017-08-17 00:00:00 || GO SELL || 4938 || 5796.31982421875 || 8575.459452676121 || -2.5
2017-08-21 00:00:00 || GO BUY || 4940 || 5786.5400390625|| 8575.459452676121 || -2.5

2017-08-31 00:00:00 || GO SELL || 4948 || 5988.60009765625 || 8874.905724157687 || -2.5
2017-09-01 00:00:00 || GO BUY || 4949 || 5987.89990234375|| 8874.905724157687 || -2.5

2017-09-05 00:00:00 || GO SELL || 4950 || 5932.72998046875 || 8793.136178334431 || -2.5
2017-09-08 00:00:00 || GO BUY || 4953 || 5913.3701171875|| 8793.136178334431 || -2.5

2017-09-11 00:00:00 || GO SELL || 4954 || 5980.52978515625 || 8893.002091415789 || -2.5
2017-09-12 00:00:00 || GO BUY || 4955 || 5995.64013671875|| 8893.002091415789 || -2.5

2017-09-13 00:00:00 || GO SELL || 4956 || 6004.3798828125 || 8905.965274415077 || -2.5
2017-09-28 00:00:00 || GO BUY || 4967 || 5933.06982421875|| 8905.965274415077 || -2.5

2017-09-29 00:00:00 || GO SELL || 4968 || 5979.2998046875 || 8975.35980589538 || -2.5
2017-10-04 00:00:00 || GO BUY || 4971 || 5998.83984375|| 8975.35980589538 || -2.5

2017-10-05 00:00:00 || GO SELL || 4972 || 6057.14013671875 || 9062.587689921791 || -2.5
2017-10-06 00:00:00 || GO BUY || 4973 || 6064.56982421875|| 9062.587689921791 || -2.5

2017-10-12 00:00:00 || GO SELL || 4977 || 6069.990234375 || 9070.68767784842 || -2.5
2017-10-13 00:00:00 || GO BUY || 4978 || 6092.4501953125|| 9070.68767784842 || -2.5

2017-10-25 00:00:00 || GO SELL || 4986 || 6055.0400390625 || 9014.989915463042 || -2.5
2017-11-03 00:00:00 || GO BUY || 4993 || 6295.580078125|| 9014.989915463042 || -2.5

2017-11-06 00:00:00 || GO SELL || 4994 || 6313.60986328125 || 9040.807763754152 || -2.5
2017-11-13 00:00:00 || GO BUY || 4999 || 6316.18017578125|| 9040.807763754152 || -2.5

2017-11-17 00:00:00 || GO SELL || 5003 || 6314.509765625 || 9038.416784287292 || -2.5
2017-11-20 00:00:00 || GO BUY || 5004 || 6308.60986328125|| 9038.416784287292 || -2.5

2017-11-30 00:00:00 || GO SELL || 5011 || 6365.56005859375 || 9120.009973965563 || -2.5
2017-12-05 00:00:00 || GO BUY || 5014 || 6265.10986328125|| 9120.009973965563 || -2.5

2017-12-07 00:00:00 || GO SELL || 5016 || 6316.27978515625 || 9194.497127112249 || -2.5
2017-12-08 00:00:00 || GO BUY || 5017 || 6344.56982421875|| 9194.497127112249 || -2.5

2017-12-12 00:00:00 || GO SELL || 5019 || 6383.64990234375 || 9251.131647025013 || -2.5
2017-12-22 00:00:00 || GO BUY || 5027 || 6465.169921875|| 9251.131647025013 || -2.5

2018-01-04 00:00:00 || GO SELL || 5034 || 6584.580078125 || 9421.997856082085 || -2.5
2018-01-18 00:00:00 || GO BUY || 5043 || 6811.3798828125|| 9421.997856082085 || -2.5

2018-01-19 00:00:00 || GO SELL || 5044 || 6834.330078125 || 9453.744241506378 || -2.5
2018-02-13 00:00:00 || GO BUY || 5061 || 6553.85986328125|| 9453.744241506378 || -2.5

2018-02-14 00:00:00 || GO SELL || 5062 || 6675.02978515625 || 9628.5281818203 || -2.5
2018-02-23 00:00:00 || GO BUY || 5068 || 6896.60009765625|| 9628.5281818203 || -2.5

2018-02-27 00:00:00 || GO SELL || 5070 || 6900.35009765625 || 9633.763657296702 || -2.5
2018-04-05 00:00:00 || GO BUY || 5096 || 6594.83984375|| 9633.763657296702 || -2.5

2018-04-06 00:00:00 || GO SELL || 5097 || 6433.2099609375 || 9397.654194767772 || -2.5
2018-04-09 00:00:00 || GO BUY || 5098 || 6472.33984375|| 9397.654194767772 || -2.5

2018-04-10 00:00:00 || GO SELL || 5099 || 6615.8701171875 || 9606.056087871177 || -2.5
2018-04-11 00:00:00 || GO BUY || 5100 || 6583.43994140625|| 9606.056087871177 || -2.5

2018-04-24 00:00:00 || GO SELL || 5109 || 6509.0498046875 || 9497.511644227012 || -2.5
2018-04-30 00:00:00 || GO BUY || 5113 || 6605.56982421875|| 9497.511644227012 || -2.5

2018-05-01 00:00:00 || GO SELL || 5114 || 6681.9599609375 || 9607.345652843554 || -2.5
2018-05-09 00:00:00 || GO BUY || 5120 || 6893.2099609375|| 9607.345652843554 || -2.5

2018-05-15 00:00:00 || GO SELL || 5124 || 6888.5400390625 || 9600.836993760318 || -2.5
2018-05-17 00:00:00 || GO BUY || 5126 || 6901.6298828125|| 9600.836993760318 || -2.5

2018-05-18 00:00:00 || GO SELL || 5127 || 6866.25 || 9551.620143029584 || -2.5
2018-05-25 00:00:00 || GO BUY || 5132 || 6960.919921875|| 9551.620143029584 || -2.5

2018-05-31 00:00:00 || GO SELL || 5135 || 6967.72998046875 || 9560.964754599509 || -2.5
2018-06-12 00:00:00 || GO BUY || 5143 || 7209.18017578125|| 9560.964754599509 || -2.5

2018-06-13 00:00:00 || GO SELL || 5144 || 7205.259765625 || 9555.765425076104 || -2.5
2018-06-18 00:00:00 || GO BUY || 5147 || 7251.41015625|| 9555.765425076104 || -2.5

2018-06-19 00:00:00 || GO SELL || 5148 || 7228.0400390625 || 9524.968745121681 || -2.5
2018-07-02 00:00:00 || GO BUY || 5157 || 7097.81982421875|| 9524.968745121681 || -2.5

2018-07-26 00:00:00 || GO SELL || 5174 || 7400.75 || 9931.488004236324 || -2.5
2018-08-03 00:00:00 || GO BUY || 5180 || 7395.490234375|| 9931.488004236324 || -2.5

2018-08-27 00:00:00 || GO SELL || 5196 || 7559.1298828125 || 10151.241550515171 || -2.5
2018-08-28 00:00:00 || GO BUY || 5197 || 7570.25|| 10151.241550515171 || -2.5

2018-09-05 00:00:00 || GO SELL || 5202 || 7523.259765625 || 10088.230524504675 || -2.5
2018-09-06 00:00:00 || GO BUY || 5203 || 7453.169921875|| 10088.230524504675 || -2.5

2018-09-11 00:00:00 || GO SELL || 5206 || 7507.8701171875 || 10162.269917921472 || -2.5
2018-09-12 00:00:00 || GO BUY || 5207 || 7488.06005859375|| 10162.269917921472 || -2.5

2018-09-13 00:00:00 || GO SELL || 5208 || 7561.68994140625 || 10262.19523066076 || -2.5
2018-09-14 00:00:00 || GO BUY || 5209 || 7545.5|| 10262.19523066076 || -2.5

2018-09-17 00:00:00 || GO SELL || 5210 || 7434.72998046875 || 10111.543376425283 || -2.5
2018-10-15 00:00:00 || GO BUY || 5230 || 7068.669921875|| 10111.543376425283 || -2.5

2018-10-16 00:00:00 || GO SELL || 5231 || 7276.43017578125 || 10408.738866169262 || -2.5
2018-11-05 00:00:00 || GO BUY || 5245 || 6937.08984375|| 10408.738866169262 || -2.5

2018-11-06 00:00:00 || GO SELL || 5246 || 6988.85009765625 || 10486.4024078981 || -2.5
2018-11-12 00:00:00 || GO BUY || 5250 || 6829.10009765625|| 10486.4024078981 || -2.5

2018-11-13 00:00:00 || GO SELL || 5251 || 6830.91015625 || 10489.181837475133 || -2.5
2018-11-20 00:00:00 || GO BUY || 5256 || 6526.9599609375|| 10489.181837475133 || -2.5

2018-11-30 00:00:00 || GO SELL || 5263 || 6949.009765625 || 11167.43896978979 || -2.5
2018-12-24 00:00:00 || GO BUY || 5278 || 5899.35009765625|| 11167.43896978979 || -2.5

2018-12-26 00:00:00 || GO SELL || 5279 || 6262.77001953125 || 11855.390986666567 || -2.5
2019-01-14 00:00:00 || GO BUY || 5291 || 6541.0400390625|| 11855.390986666567 || -2.5

2019-01-16 00:00:00 || GO SELL || 5293 || 6668.56005859375 || 12086.516263555563 || -2.5
2019-02-05 00:00:00 || GO BUY || 5306 || 7023.52001953125|| 12086.516263555563 || -2.5

2019-02-06 00:00:00 || GO SELL || 5307 || 6997.6201171875 || 12041.946077946106 || -2.5
2019-02-11 00:00:00 || GO BUY || 5310 || 6909.18017578125|| 12041.946077946106 || -2.5

2019-02-15 00:00:00 || GO SELL || 5314 || 7055.18017578125 || 12296.408124477022 || -2.5
2019-02-20 00:00:00 || GO BUY || 5316 || 7062.33984375|| 12296.408124477022 || -2.5

2019-02-22 00:00:00 || GO SELL || 5318 || 7090.6298828125 || 12345.664585347813 || -2.5
2019-02-26 00:00:00 || GO BUY || 5320 || 7123.22021484375|| 12345.664585347813 || -2.5

2019-02-27 00:00:00 || GO SELL || 5321 || 7117.0 || 12334.883971553267 || -2.5
2019-03-04 00:00:00 || GO BUY || 5324 || 7150.830078125|| 12334.883971553267 || -2.5

2019-03-07 00:00:00 || GO SELL || 5327 || 7026.8798828125 || 12121.075048571287 || -2.5
2019-03-11 00:00:00 || GO BUY || 5329 || 7164.02001953125|| 12121.075048571287 || -2.5

2019-03-15 00:00:00 || GO SELL || 5333 || 7306.990234375 || 12362.971734943869 || -2.5
2019-03-18 00:00:00 || GO BUY || 5334 || 7326.27978515625|| 12362.971734943869 || -2.5

2019-03-19 00:00:00 || GO SELL || 5335 || 7349.27978515625 || 12401.783841257338 || -2.5
2019-03-20 00:00:00 || GO BUY || 5336 || 7380.75|| 12401.783841257338 || -2.5

2019-04-17 00:00:00 || GO SELL || 5356 || 7680.72021484375 || 12905.820119861512 || -2.5
2019-04-18 00:00:00 || GO BUY || 5357 || 7689.72021484375|| 12905.820119861512 || -2.5

2019-05-03 00:00:00 || GO SELL || 5367 || 7845.72998046875 || 13167.654610043795 || -2.5
2019-05-13 00:00:00 || GO BUY || 5373 || 7324.1298828125|| 13167.654610043795 || -2.5

2019-05-23 00:00:00 || GO SELL || 5381 || 7307.93017578125 || 13138.530038199164 || -2.5
2019-05-24 00:00:00 || GO BUY || 5382 || 7300.9599609375|| 13138.530038199164 || -2.5

2019-06-04 00:00:00 || GO SELL || 5388 || 7166.75 || 12897.010893780182 || -2.5
2019-06-05 00:00:00 || GO BUY || 5389 || 7220.89990234375|| 12897.010893780182 || -2.5

2019-06-21 00:00:00 || GO SELL || 5401 || 7728.77978515625 || 13804.118383144294 || -2.5
2019-06-25 00:00:00 || GO BUY || 5403 || 7591.5400390625|| 13804.118383144294 || -2.5

2019-06-28 00:00:00 || GO SELL || 5406 || 7671.080078125 || 13948.750448544593 || -2.5
2019-07-01 00:00:00 || GO BUY || 5407 || 7768.14013671875|| 13948.750448544593 || -2.5

2019-07-31 00:00:00 || GO SELL || 5428 || 7848.77978515625 || 14093.549887344137 || -2.5
2019-08-02 00:00:00 || GO BUY || 5430 || 7692.7998046875|| 14093.549887344137 || -2.5

2019-08-05 00:00:00 || GO SELL || 5431 || 7415.68994140625 || 13585.87234710064 || -2.5
2019-08-06 00:00:00 || GO BUY || 5432 || 7521.31982421875|| 13585.87234710064 || -2.5

2019-08-09 00:00:00 || GO SELL || 5435 || 7646.27001953125 || 13811.571751318867 || -2.5
2019-08-12 00:00:00 || GO BUY || 5436 || 7561.68017578125|| 13811.571751318867 || -2.5

2019-08-14 00:00:00 || GO SELL || 5438 || 7490.1298828125 || 13680.883599718527 || -2.5
2019-08-15 00:00:00 || GO BUY || 5439 || 7484.89013671875|| 13680.883599718527 || -2.5

2019-09-09 00:00:00 || GO SELL || 5455 || 7832.39990234375 || 14316.062014690599 || -2.5
2019-09-10 00:00:00 || GO BUY || 5456 || 7814.740234375|| 14316.062014690599 || -2.5

2019-09-11 00:00:00 || GO SELL || 5457 || 7887.580078125 || 14449.49955566969 || -2.5
2019-09-13 00:00:00 || GO BUY || 5459 || 7892.9501953125|| 14449.49955566969 || -2.5

2019-09-18 00:00:00 || GO SELL || 5462 || 7888.56005859375 || 14441.462601552765 || -2.5
2019-09-19 00:00:00 || GO BUY || 5463 || 7901.7900390625|| 14441.462601552765 || -2.5

2019-09-20 00:00:00 || GO SELL || 5464 || 7823.5498046875 || 14298.469252820692 || -2.5
2019-09-23 00:00:00 || GO BUY || 5465 || 7818.60986328125|| 14298.469252820692 || -2.5

2019-09-24 00:00:00 || GO SELL || 5466 || 7710.0400390625 || 14099.919597508379 || -2.5
2019-09-25 00:00:00 || GO BUY || 5467 || 7803.5400390625|| 14099.919597508379 || -2.5

2019-09-26 00:00:00 || GO SELL || 5468 || 7771.990234375 || 14042.913455785001 || -2.5
2019-09-27 00:00:00 || GO BUY || 5469 || 7681.580078125|| 14042.913455785001 || -2.5

2019-10-01 00:00:00 || GO SELL || 5471 || 7684.14013671875 || 14047.593571192005 || -2.5
2019-10-04 00:00:00 || GO BUY || 5474 || 7754.10009765625|| 14047.593571192005 || -2.5

2019-10-28 00:00:00 || GO SELL || 5490 || 8110.669921875 || 14693.56768905133 || -2.5
2019-10-29 00:00:00 || GO BUY || 5491 || 8047.509765625|| 14693.56768905133 || -2.5

2019-10-30 00:00:00 || GO SELL || 5492 || 8083.10986328125 || 14758.568224606233 || -2.5
2019-10-31 00:00:00 || GO BUY || 5493 || 8083.830078125|| 14758.568224606233 || -2.5

2019-11-04 00:00:00 || GO SELL || 5495 || 8210.66015625 || 14990.12063761466 || -2.5
2019-11-06 00:00:00 || GO BUY || 5497 || 8196.0302734375|| 14990.12063761466 || -2.5

2019-11-07 00:00:00 || GO SELL || 5498 || 8219.650390625 || 15033.320625206547 || -2.5
2019-11-08 00:00:00 || GO BUY || 5499 || 8255.8896484375|| 15033.320625206547 || -2.5

2019-11-13 00:00:00 || GO SELL || 5502 || 8259.8095703125 || 15040.458492218104 || -2.5
2019-11-14 00:00:00 || GO BUY || 5503 || 8257.830078125|| 15040.458492218104 || -2.5

2019-11-15 00:00:00 || GO SELL || 5504 || 8315.51953125 || 15145.531594589609 || -2.5
2019-11-21 00:00:00 || GO BUY || 5508 || 8265.6201171875|| 15145.531594589609 || -2.5

2019-11-25 00:00:00 || GO SELL || 5510 || 8371.9296875 || 15340.328226076115 || -2.5
2019-11-26 00:00:00 || GO BUY || 5511 || 8385.75|| 15340.328226076115 || -2.5

2019-12-02 00:00:00 || GO SELL || 5514 || 8309.259765625 || 15200.402125083123 || -2.5
2019-12-04 00:00:00 || GO BUY || 5516 || 8296.5302734375|| 15200.402125083123 || -2.5

2019-12-06 00:00:00 || GO SELL || 5518 || 8397.3701171875 || 15385.154801769912 || -2.5
2019-12-24 00:00:00 || GO BUY || 5530 || 8699.509765625|| 15385.154801769912 || -2.5

2019-12-30 00:00:00 || GO SELL || 5533 || 8709.73046875 || 15403.230199579384 || -2.5
2020-01-07 00:00:00 || GO BUY || 5538 || 8846.4501953125|| 15403.230199579384 || -2.5

2020-01-09 00:00:00 || GO SELL || 5540 || 8989.6298828125 || 15652.531290726083 || -2.5
2020-01-10 00:00:00 || GO BUY || 5541 || 8966.6396484375|| 15652.531290726083 || -2.5

2020-01-13 00:00:00 || GO SELL || 5542 || 9070.650390625 || 15834.096677592632 || -2.5
2020-01-22 00:00:00 || GO BUY || 5548 || 9188.580078125|| 15834.096677592632 || -2.5

2020-01-23 00:00:00 || GO SELL || 5549 || 9216.98046875 || 15883.037267652702 || -2.5
2020-02-18 00:00:00 || GO BUY || 5566 || 9629.7998046875|| 15883.037267652702 || -2.5

2020-02-19 00:00:00 || GO SELL || 5567 || 9718.73046875 || 16029.71623089078 || -2.5
2020-06-01 00:00:00 || GO BUY || 5638 || 9598.8896484375|| 16029.71623089078 || -2.5

2020-06-02 00:00:00 || GO SELL || 5639 || 9657.3095703125 || 16127.27488654628 || -2.5
2020-08-04 00:00:00 || GO BUY || 5683 || 11096.5400390625|| 16127.27488654628 || -2.5

2020-08-10 00:00:00 || GO SELL || 5687 || 11085.169921875 || 16110.750005391474 || -2.5
2020-08-12 00:00:00 || GO BUY || 5689 || 11157.7197265625|| 16110.750005391474 || -2.5

2020-09-03 00:00:00 || GO SELL || 5705 || 11771.3701171875 || 16996.806321229407 || -2.5
2020-09-09 00:00:00 || GO BUY || 5708 || 11395.849609375|| 16996.806321229407 || -2.5

2020-09-10 00:00:00 || GO SELL || 5709 || 11154.1201171875 || 16636.26897634728 || -2.5
2020-09-11 00:00:00 || GO BUY || 5710 || 11087.400390625|| 16636.26897634728 || -2.5

2020-09-15 00:00:00 || GO SELL || 5712 || 11438.8701171875 || 17163.63740376342 || -2.5
2020-09-16 00:00:00 || GO BUY || 5713 || 11247.599609375|| 17163.63740376342 || -2.5

2020-09-17 00:00:00 || GO SELL || 5714 || 11080.9501953125 || 16909.333355268103 || -2.5
2020-09-22 00:00:00 || GO BUY || 5717 || 11186.3701171875|| 16909.333355268103 || -2.5

2020-09-24 00:00:00 || GO SELL || 5719 || 10896.4697265625 || 16471.119502736194 || -2.5
2020-09-29 00:00:00 || GO BUY || 5722 || 11322.9501953125|| 16471.119502736194 || -2.5

2020-09-30 00:00:00 || GO SELL || 5723 || 11418.0595703125 || 16609.47195103223 || -2.5
2020-10-05 00:00:00 || GO BUY || 5726 || 11509.0595703125|| 16609.47195103223 || -2.5

2020-10-06 00:00:00 || GO SELL || 5727 || 11291.26953125 || 16295.164989379706 || -2.5
2020-10-09 00:00:00 || GO BUY || 5730 || 11725.849609375|| 16295.164989379706 || -2.5

2020-10-12 00:00:00 || GO SELL || 5731 || 12088.1103515625 || 16798.591074462773 || -2.5
2020-10-13 00:00:00 || GO BUY || 5732 || 12083.169921875|| 16798.591074462773 || -2.5

2020-10-28 00:00:00 || GO SELL || 5743 || 11142.759765625 || 15491.188649498446 || -2.5
2020-10-29 00:00:00 || GO BUY || 5744 || 11350.740234375|| 15491.188649498446 || -2.5

2020-11-18 00:00:00 || GO SELL || 5758 || 11894.7099609375 || 16233.58407744384 || -2.5
2020-11-25 00:00:00 || GO BUY || 5763 || 12152.2197265625|| 16233.58407744384 || -2.5

2020-11-30 00:00:00 || GO SELL || 5765 || 12268.3203125 || 16388.677440275096 || -2.5
2020-12-02 00:00:00 || GO BUY || 5767 || 12456.41015625|| 16388.677440275096 || -2.5

2020-12-03 00:00:00 || GO SELL || 5768 || 12467.1298828125 || 16402.781193979175 || -2.5
2020-12-16 00:00:00 || GO BUY || 5777 || 12668.16015625|| 16402.781193979175 || -2.5

2020-12-17 00:00:00 || GO SELL || 5778 || 12752.0595703125 || 16511.414469387466 || -2.5
2020-12-24 00:00:00 || GO BUY || 5783 || 12711.009765625|| 16511.414469387466 || -2.5

2020-12-28 00:00:00 || GO SELL || 5784 || 12838.8603515625 || 16677.490497452283 || -2.5
2021-04-20 00:00:00 || GO BUY || 5861 || 13809.2998046875|| 16677.490497452283 || -2.5

2021-04-22 00:00:00 || GO SELL || 5863 || 13762.3603515625 || 16620.801722893124 || -2.5
2021-04-30 00:00:00 || GO BUY || 5869 || 13860.759765625|| 16620.801722893124 || -2.5

2021-05-04 00:00:00 || GO SELL || 5871 || 13544.669921875 || 16241.770074670041 || -2.5
2021-05-05 00:00:00 || GO BUY || 5872 || 13503.3701171875|| 16241.770074670041 || -2.5

2021-05-06 00:00:00 || GO SELL || 5873 || 13613.73046875 || 16374.510823081906 || -2.5
2021-05-10 00:00:00 || GO BUY || 5875 || 13359.080078125|| 16374.510823081906 || -2.5

2021-05-27 00:00:00 || GO SELL || 5888 || 13657.849609375 || 16740.71904209476 || -2.5
2021-05-28 00:00:00 || GO BUY || 5889 || 13686.509765625|| 16740.71904209476 || -2.5

2021-06-04 00:00:00 || GO SELL || 5893 || 13770.76953125 || 16843.78177226017 || -2.5
2021-06-07 00:00:00 || GO BUY || 5894 || 13802.8896484375|| 16843.78177226017 || -2.5

2021-06-08 00:00:00 || GO SELL || 5895 || 13810.8603515625 || 16853.50848800075 || -2.5
2021-06-11 00:00:00 || GO BUY || 5898 || 13998.2998046875|| 16853.50848800075 || -2.5
In [22]:
model_volume.stats(portefeuille, portefeuille_frais)

Départ : 1008€

Stratégie sans frais final : 17181€
Stratégie avec frais final: 0€
Sans stratégie final: 14270€

Total frais: 3665€
Total transactions: 1466

Partie 4 : Relative Strenght Index (RSI)

In [23]:
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "RSI100_indicator", "RSI100_activity", "RSI100_pf", "RSI100_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
In [24]:
#indicateur RSI100

delta = df.Close.diff()

# Make the positive gains (up) and negative gains (down) Series
up, down = delta.clip(lower=0), delta.clip(upper=0)

# Calculate the SMA
roll_up2 = up.rolling(window=10).mean()
roll_down2 = down.abs().rolling(window=10).mean()

# Calculate the RSI based on SMA
RS2 = roll_up2 / roll_down2
RSI2 = 100.0 - (100.0 / (1.0 + RS2))

df[indicator] = RSI2
In [25]:
model_rsi100 = RSIModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5,rsi_sell_sup=90, rsi_buy_inf=78)

1998-07-20 00:00:00 || GO SELL || 136 || 1465.8900146484375 || 1465.8900146484375 || 1463.3900146484375
1998-07-30 00:00:00 || GO BUY || 144 || 1422.050048828125|| 1465.8900146484375 || 1460.8900146484375

1999-12-30 00:00:00 || GO SELL || 502 || 3683.669921875 || 3797.2327065332397 || 3781.780736506199
2000-01-07 00:00:00 || GO BUY || 508 || 3529.60009765625|| 3797.2327065332397 || 3779.280736506199

2001-11-14 00:00:00 || GO SELL || 972 || 1585.8900146484375 || 1706.1404312024702 || 1695.5744041111761
2001-11-21 00:00:00 || GO BUY || 977 || 1552.010009765625|| 1706.1404312024702 || 1693.0744041111761

2003-08-22 00:00:00 || GO SELL || 1417 || 1304.5400390625 || 1434.0941686987549 || 1420.6115362512742
2003-09-11 00:00:00 || GO BUY || 1430 || 1350.800048828125|| 1434.0941686987549 || 1418.1115362512742

2004-06-02 00:00:00 || GO SELL || 1612 || 1464.219970703125 || 1554.5078810881762 || 1534.683266957231
2004-06-04 00:00:00 || GO BUY || 1614 || 1455.0400390625|| 1554.5078810881762 || 1532.183266957231

2004-11-09 00:00:00 || GO SELL || 1723 || 1527.0 || 1631.3870894927888 || 1605.4583969051137
2004-11-22 00:00:00 || GO BUY || 1732 || 1568.280029296875|| 1631.3870894927888 || 1602.9583969051137

2005-05-27 00:00:00 || GO SELL || 1861 || 1549.800048828125 || 1612.163480833871 || 1581.5697805141322
2005-06-09 00:00:00 || GO BUY || 1869 || 1539.4599609375|| 1612.163480833871 || 1579.0697805141322

2005-07-21 00:00:00 || GO SELL || 1898 || 1601.8900146484375 || 1677.541896156852 || 1640.6061398298893
2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 1677.541896156852 || 1638.1061398298893

2005-11-11 00:00:00 || GO SELL || 1978 || 1653.3599853515625 || 1722.603219711679 || 1679.6081590659692
2005-11-30 00:00:00 || GO BUY || 1990 || 1672.56005859375|| 1722.603219711679 || 1677.1081590659692

2007-04-26 00:00:00 || GO SELL || 2341 || 1889.5699462890625 || 1946.1060645467508 || 1892.2081497998115
2007-05-01 00:00:00 || GO BUY || 2344 || 1873.4300537109375|| 1946.1060645467508 || 1889.7081497998115

2009-07-24 00:00:00 || GO SELL || 2907 || 1599.06005859375 || 1661.0924285321346 || 1610.4541739540273
2009-08-07 00:00:00 || GO BUY || 2917 || 1619.489990234375|| 1661.0924285321346 || 1607.9541739540273

2009-09-17 00:00:00 || GO SELL || 2945 || 1721.0899658203125 || 1765.302365736147 || 1706.3304410517892
2009-09-28 00:00:00 || GO BUY || 2952 || 1724.5899658203125|| 1765.302365736147 || 1703.8304410517892

2009-11-17 00:00:00 || GO SELL || 2988 || 1812.2099609375 || 1854.9908063114046 || 1787.8957220079863
2009-12-01 00:00:00 || GO BUY || 2997 || 1787.7099609375|| 1854.9908063114046 || 1785.3957220079863

2010-03-15 00:00:00 || GO SELL || 3067 || 1920.0899658203125 || 1992.352960890607 || 1915.1043573915608
2010-03-26 00:00:00 || GO BUY || 3076 || 1952.6300048828125|| 1992.352960890607 || 1912.6043573915608

2010-09-16 00:00:00 || GO SELL || 3196 || 1948.1099853515625 || 1987.7409892042913 || 1905.6769906967206
2010-10-05 00:00:00 || GO BUY || 3209 || 2024.6300048828125|| 1987.7409892042913 || 1903.1769906967206

2010-11-03 00:00:00 || GO SELL || 3230 || 2158.360107421875 || 2119.034512300514 || 2026.3849242460844
2010-11-18 00:00:00 || GO BUY || 3241 || 2134.77001953125|| 2119.034512300514 || 2023.8849242460844

2011-01-18 00:00:00 || GO SELL || 3281 || 2328.7900390625 || 2311.6243995962964 || 2205.3270767677186
2011-01-24 00:00:00 || GO BUY || 3285 || 2300.389892578125|| 2311.6243995962964 || 2202.8270767677186

2011-02-14 00:00:00 || GO SELL || 3300 || 2385.60009765625 || 2397.2507491941215 || 2281.9233955346467
2011-02-24 00:00:00 || GO BUY || 3307 || 2313.31005859375|| 2397.2507491941215 || 2279.4233955346467

2012-03-21 00:00:00 || GO SELL || 3577 || 2736.8798828125 || 2836.190213738565 || 2694.2885314272526
2012-04-02 00:00:00 || GO BUY || 3585 || 2784.419921875|| 2836.190213738565 || 2691.7885314272526

2012-08-17 00:00:00 || GO SELL || 3681 || 2780.300048828125 || 2831.9937405250266 || 2685.3057172937256
2012-08-24 00:00:00 || GO BUY || 3686 || 2778.050048828125|| 2831.9937405250266 || 2682.8057172937256

2013-07-16 00:00:00 || GO SELL || 3907 || 3077.469970703125 || 3137.2277462608818 || 2969.46014725684
2013-07-22 00:00:00 || GO BUY || 3911 || 3055.22998046875|| 3137.2277462608818 || 2966.96014725684

2014-06-05 00:00:00 || GO SELL || 4131 || 3776.949951171875 || 3878.3175927192033 || 3665.328626632985
2014-06-13 00:00:00 || GO BUY || 4137 || 3775.56005859375|| 3878.3175927192033 || 3662.828626632985

2014-07-02 00:00:00 || GO SELL || 4150 || 3899.27001953125 || 4005.3945059327657 || 3780.3448306634673
2014-07-09 00:00:00 || GO BUY || 4154 || 3892.909912109375|| 4005.3945059327657 || 3777.8448306634673

2014-08-22 00:00:00 || GO SELL || 4186 || 4052.75 || 4169.853130539883 || 3930.460428867279
2014-09-05 00:00:00 || GO BUY || 4195 || 4089.919921875|| 4169.853130539883 || 3927.960428867279

2015-02-25 00:00:00 || GO SELL || 4313 || 4440.58984375 || 4527.376529395646 || 4262.243936376032
2015-03-09 00:00:00 || GO BUY || 4321 || 4412.990234375|| 4527.376529395646 || 4259.743936376032

2017-02-15 00:00:00 || GO SELL || 4811 || 5302.39013671875 || 5439.82999728512 || 5115.75837665527
2017-03-03 00:00:00 || GO BUY || 4822 || 5373.47998046875|| 5439.82999728512 || 5113.25837665527

2017-05-03 00:00:00 || GO SELL || 4864 || 5625.16015625 || 5694.6178395983225 || 5350.250432404826
2017-05-18 00:00:00 || GO BUY || 4875 || 5626.31005859375|| 5694.6178395983225 || 5347.750432404826

2017-06-05 00:00:00 || GO SELL || 4886 || 5878.1201171875 || 5949.485068194799 || 5584.59332956204
2017-06-13 00:00:00 || GO BUY || 4892 || 5751.81982421875|| 5949.485068194799 || 5582.09332956204

2017-07-25 00:00:00 || GO SELL || 4921 || 5930.64990234375 || 6134.460764941923 || 5753.1464339244885
2017-08-04 00:00:00 || GO BUY || 4929 || 5899.91015625|| 6134.460764941923 || 5750.6464339244885

2017-10-10 00:00:00 || GO SELL || 4975 || 6063.52001953125 || 6304.574929475961 || 5907.617078716682
2017-10-20 00:00:00 || GO BUY || 4983 || 6108.81982421875|| 6304.574929475961 || 5905.117078716682

2018-01-17 00:00:00 || GO SELL || 5042 || 6810.27978515625 || 7028.512942220238 || 6580.686380899402
2018-02-06 00:00:00 || GO BUY || 5056 || 6665.97998046875|| 7028.512942220238 || 6578.186380899402

2018-02-26 00:00:00 || GO SELL || 5069 || 6989.10009765625 || 7369.206123447639 || 6894.550878018394
2018-03-05 00:00:00 || GO BUY || 5074 || 6881.27978515625|| 7369.206123447639 || 6892.050878018394

2019-04-29 00:00:00 || GO SELL || 5363 || 7839.0400390625 || 8394.877647966305 || 7848.810289778505
2019-05-03 00:00:00 || GO BUY || 5367 || 7845.72998046875|| 8394.877647966305 || 7846.310289778505

2019-12-27 00:00:00 || GO SELL || 5532 || 8770.98046875 || 9384.889369269256 || 8769.129214199349
2020-01-08 00:00:00 || GO BUY || 5539 || 8912.3701171875|| 9384.889369269256 || 8766.629214199349

2020-02-18 00:00:00 || GO SELL || 5566 || 9629.7998046875 || 10140.356002598624 || 9469.827022399913
2020-02-26 00:00:00 || GO BUY || 5572 || 8873.759765625|| 10140.356002598624 || 9467.327022399913

2020-08-26 00:00:00 || GO SELL || 5699 || 11971.9404296875 || 13680.75553151786 || 12770.245502938404
2020-09-09 00:00:00 || GO BUY || 5708 || 11395.849609375|| 13680.75553151786 || 12767.745502938404
In [625]:
model_rsi100.stats(portefeuille, portefeuille_frais)

Départ : 1008€

Stratégie sans frais final : 17131€
Stratégie avec frais final: 15988€
Sans stratégie final: 14270€

Total frais: 180€
Total transactions: 72

Partie 5 : Moyenne mobile VIX

In [27]:
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "VIX_indicator", "VIX_acivity", "VIX_pf", "VIX_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
In [28]:
#indicateur VIX100
df[indicator] = df_vix.Close.rolling(window=100).mean()
In [29]:
model_vix100 = BasicModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)

1998-05-28 00:00:00 || GO SELL || 100 || 1214.8299560546875 || 1214.8299560546875 || 1212.3299560546875
1998-06-11 00:00:00 || GO BUY || 110 || 1185.1099853515625|| 1214.8299560546875 || 1209.8299560546875

1998-06-17 00:00:00 || GO SELL || 114 || 1224.0799560546875 || 1254.7772085307402 || 1247.112793534728
1998-07-21 00:00:00 || GO BUY || 137 || 1431.8900146484375|| 1254.7772085307402 || 1244.612793534728

1998-12-22 00:00:00 || GO SELL || 245 || 1767.8199462890625 || 1549.1554202465588 || 1534.1063729115795
1999-01-13 00:00:00 || GO BUY || 259 || 1948.7099609375|| 1549.1554202465588 || 1531.6063729115795

1999-01-14 00:00:00 || GO SELL || 260 || 1906.1199951171875 || 1515.297905418179 || 1495.6324007042967
1999-04-19 00:00:00 || GO BUY || 324 || 1967.5799560546875|| 1515.297905418179 || 1493.1324007042967

1999-04-26 00:00:00 || GO SELL || 329 || 2260.659912109375 || 1741.0083992474708 || 1713.0412421013789
1999-05-04 00:00:00 || GO BUY || 335 || 2097.550048828125|| 1741.0083992474708 || 1710.5412421013789

1999-05-05 00:00:00 || GO SELL || 336 || 2155.77001953125 || 1789.332136769115 || 1755.5193278125007
1999-05-06 00:00:00 || GO BUY || 337 || 2078.6298828125|| 1789.332136769115 || 1753.0193278125007

1999-05-07 00:00:00 || GO SELL || 338 || 2117.72998046875 || 1822.9903949639195 || 1783.4945233860483
1999-05-14 00:00:00 || GO BUY || 343 || 2125.14990234375|| 1822.9903949639195 || 1780.9945233860483

1999-06-04 00:00:00 || GO SELL || 357 || 2109.409912109375 || 1809.4883587158195 || 1765.3035308943395
1999-08-02 00:00:00 || GO BUY || 397 || 2264.81005859375|| 1809.4883587158195 || 1762.8035308943395

1999-08-13 00:00:00 || GO SELL || 406 || 2307.06005859375 || 1843.2443387661788 || 1793.1886061339515
1999-08-19 00:00:00 || GO BUY || 410 || 2278.7900390625|| 1843.2443387661788 || 1790.6886061339515

1999-08-23 00:00:00 || GO SELL || 412 || 2385.8701171875 || 1929.8581752386897 || 1872.3328548604625
1999-08-24 00:00:00 || GO BUY || 413 || 2404.820068359375|| 1929.8581752386897 || 1869.8328548604625

1999-08-25 00:00:00 || GO SELL || 414 || 2460.919921875 || 1974.878076045939 || 1910.952479728255
1999-08-30 00:00:00 || GO BUY || 417 || 2366.8798828125|| 1974.878076045939 || 1908.452479728255

1999-09-03 00:00:00 || GO SELL || 421 || 2506.68994140625 || 2091.532842319673 || 2018.6835291371242
1999-09-14 00:00:00 || GO BUY || 427 || 2522.4599609375|| 2091.532842319673 || 2016.1835291371242

1999-09-17 00:00:00 || GO SELL || 430 || 2536.909912109375 || 2103.514220781141 || 2025.2332678845105
1999-09-21 00:00:00 || GO BUY || 432 || 2473.739990234375|| 2103.514220781141 || 2022.7332678845105

1999-09-28 00:00:00 || GO SELL || 437 || 2428.110107421875 || 2064.7134139996742 || 1982.9225228834682
1999-09-29 00:00:00 || GO BUY || 438 || 2398.780029296875|| 2064.7134139996742 || 1980.4225228834682

1999-09-30 00:00:00 || GO SELL || 439 || 2407.89990234375 || 2072.563205970544 || 1985.4518510283099
1999-10-13 00:00:00 || GO BUY || 448 || 2454.489990234375|| 2072.563205970544 || 1982.9518510283099

1999-10-14 00:00:00 || GO SELL || 449 || 2470.989990234375 || 2086.4957512384303 || 1993.7819952424416
1999-10-18 00:00:00 || GO BUY || 451 || 2362.110107421875|| 2086.4957512384303 || 1991.2819952424416

1999-10-19 00:00:00 || GO SELL || 452 || 2362.25 || 2086.619320952209 || 1988.8999260582884
1999-10-26 00:00:00 || GO BUY || 457 || 2466.39990234375|| 2086.619320952209 || 1986.3999260582884

1999-10-28 00:00:00 || GO SELL || 459 || 2539.929931640625 || 2148.8270674150763 || 2043.1198622168893
1999-11-09 00:00:00 || GO BUY || 467 || 2763.580078125|| 2148.8270674150763 || 2040.6198622168893

1999-11-15 00:00:00 || GO SELL || 471 || 2875.8701171875 || 2236.138405794062 || 2121.03451551527
1999-11-22 00:00:00 || GO BUY || 476 || 3049.610107421875|| 2236.138405794062 || 2118.53451551527

1999-11-24 00:00:00 || GO SELL || 478 || 3108.52001953125 || 2279.3343266854345 || 2156.958659164305
1999-11-26 00:00:00 || GO BUY || 479 || 3116.6201171875|| 2279.3343266854345 || 2154.458659164305

1999-12-03 00:00:00 || GO SELL || 484 || 3172.3701171875 || 2320.1069855064216 || 2190.497546077735
1999-12-06 00:00:00 || GO BUY || 485 || 3191.090087890625|| 2320.1069855064216 || 2187.997546077735

1999-12-09 00:00:00 || GO SELL || 488 || 3167.52001953125 || 2302.9701831149864 || 2169.336532032128
1999-12-10 00:00:00 || GO BUY || 489 || 3203.280029296875|| 2302.9701831149864 || 2166.836532032128

1999-12-13 00:00:00 || GO SELL || 490 || 3242.3701171875 || 2331.073660189769 || 2190.778750541618
2000-01-04 00:00:00 || GO BUY || 505 || 3546.199951171875|| 2331.073660189769 || 2188.278750541618

2000-01-10 00:00:00 || GO SELL || 509 || 3717.409912109375 || 2443.6175200394196 || 2291.428495214584
2000-01-18 00:00:00 || GO BUY || 514 || 3757.780029296875|| 2443.6175200394196 || 2288.928495214584

2000-01-20 00:00:00 || GO SELL || 516 || 3841.739990234375 || 2498.2151893891846 || 2337.5699525507403
2000-01-25 00:00:00 || GO BUY || 519 || 3759.110107421875|| 2498.2151893891846 || 2335.0699525507403

2000-01-26 00:00:00 || GO SELL || 520 || 3621.2099609375 || 2406.5700311678065 || 2246.909655484089
2000-01-27 00:00:00 || GO BUY || 521 || 3593.14990234375|| 2406.5700311678065 || 2244.409655484089

2000-02-03 00:00:00 || GO SELL || 526 || 3851.159912109375 || 2579.376391636723 || 2403.0719150246073
2000-02-25 00:00:00 || GO BUY || 541 || 4178.580078125|| 2579.376391636723 || 2400.5719150246073

2000-02-28 00:00:00 || GO SELL || 542 || 4162.1298828125 || 2569.221926571184 || 2388.6213657649228
2000-02-29 00:00:00 || GO BUY || 543 || 4266.93994140625|| 2569.221926571184 || 2386.1213657649228

2000-03-01 00:00:00 || GO SELL || 544 || 4309.009765625 || 2594.5531279272045 || 2407.1472901512057
2000-03-02 00:00:00 || GO BUY || 545 || 4234.259765625|| 2594.5531279272045 || 2404.6472901512057

2000-03-03 00:00:00 || GO SELL || 546 || 4442.8701171875 || 2722.379636012163 || 2520.617659081963
2000-03-14 00:00:00 || GO BUY || 553 || 4226.990234375|| 2722.379636012163 || 2518.117659081963

2000-03-15 00:00:00 || GO SELL || 554 || 4130.009765625 || 2659.919673112591 || 2457.8441092498733
2000-03-22 00:00:00 || GO BUY || 559 || 4596.81005859375|| 2659.919673112591 || 2455.3441092498733

2000-05-24 00:00:00 || GO SELL || 603 || 3180.31005859375 || 1840.2694876714688 || 1696.2335714160715
2000-05-25 00:00:00 || GO BUY || 604 || 3099.280029296875|| 1840.2694876714688 || 1693.7335714160715

2000-05-26 00:00:00 || GO SELL || 605 || 3101.43994140625 || 1841.5519856430499 || 1692.4139473796422
2000-06-01 00:00:00 || GO BUY || 608 || 3518.97998046875|| 1841.5519856430499 || 1689.9139473796422

2000-06-02 00:00:00 || GO SELL || 609 || 3755.669921875 || 1965.4165242302672 || 1801.0791672464547
2000-06-05 00:00:00 || GO BUY || 610 || 3730.31005859375|| 1965.4165242302672 || 1798.5791672464547

2000-06-13 00:00:00 || GO SELL || 616 || 3765.81005859375 || 1984.120676301872 || 1813.1955890543832
2000-06-14 00:00:00 || GO BUY || 617 || 3677.489990234375|| 1984.120676301872 || 1810.6955890543832

2000-06-15 00:00:00 || GO SELL || 618 || 3752.010009765625 || 2024.326553664695 || 1844.8872105189685
2000-07-26 00:00:00 || GO BUY || 646 || 3818.31005859375|| 2024.326553664695 || 1842.3872105189685

2000-07-27 00:00:00 || GO SELL || 647 || 3681.6298828125 || 1951.863787428408 || 1773.937142576188
2000-10-09 00:00:00 || GO BUY || 698 || 3318.89990234375|| 1951.863787428408 || 1771.437142576188

2001-02-15 00:00:00 || GO SELL || 787 || 2371.0400390625 || 1394.422045546103 || 1263.0242747045602
2001-02-16 00:00:00 || GO BUY || 788 || 2212.510009765625|| 1394.422045546103 || 1260.5242747045602

2001-03-07 00:00:00 || GO SELL || 800 || 1996.22998046875 || 1258.1127680595498 || 1134.803938588927
2001-03-12 00:00:00 || GO BUY || 803 || 1680.6400146484375|| 1258.1127680595498 || 1132.303938588927

2001-03-13 00:00:00 || GO SELL || 804 || 1789.699951171875 || 1339.7541055428792 || 1203.2813011361816
2001-03-14 00:00:00 || GO BUY || 805 || 1745.1300048828125|| 1339.7541055428792 || 1200.7813011361816

2001-04-17 00:00:00 || GO SELL || 828 || 1671.510009765625 || 1283.235284347708 || 1147.6251819478623
2001-04-23 00:00:00 || GO BUY || 832 || 1811.8900146484375|| 1283.235284347708 || 1145.1251819478623

2001-04-25 00:00:00 || GO SELL || 834 || 1814.3299560546875 || 1284.9633246144615 || 1144.1672393156857
2001-05-03 00:00:00 || GO BUY || 840 || 1877.800048828125|| 1284.9633246144615 || 1141.6672393156857

2001-05-08 00:00:00 || GO SELL || 843 || 1929.239990234375 || 1320.1632587973359 || 1170.4417596952565
2001-05-09 00:00:00 || GO BUY || 844 || 1876.5999755859375|| 1320.1632587973359 || 1167.9417596952565

2001-05-10 00:00:00 || GO SELL || 845 || 1838.3199462890625 || 1293.2337645626144 || 1141.6173723139134
2001-06-15 00:00:00 || GO BUY || 870 || 1701.530029296875|| 1293.2337645626144 || 1139.1173723139134

2001-06-19 00:00:00 || GO SELL || 872 || 1675.9000244140625 || 1273.7538922537758 || 1119.4589423645068
2001-07-09 00:00:00 || GO BUY || 885 || 1697.050048828125|| 1273.7538922537758 || 1116.9589423645068

2001-07-12 00:00:00 || GO SELL || 888 || 1750.1300048828125 || 1313.594084752521 || 1149.3949371022804
2001-09-05 00:00:00 || GO BUY || 926 || 1415.300048828125|| 1313.594084752521 || 1146.8949371022804

2001-12-05 00:00:00 || GO SELL || 986 || 1720.9100341796875 || 1597.2423961699603 || 1392.047401481001
2001-12-07 00:00:00 || GO BUY || 988 || 1673.9000244140625|| 1597.2423961699603 || 1389.547401481001

2001-12-18 00:00:00 || GO SELL || 995 || 1657.6800537109375 || 1581.7652323645923 || 1373.5827872185603
2001-12-24 00:00:00 || GO BUY || 999 || 1577.31005859375|| 1581.7652323645923 || 1371.0827872185603

2001-12-26 00:00:00 || GO SELL || 1000 || 1590.8399658203125 || 1595.333355341742 || 1380.3437107034092
2001-12-28 00:00:00 || GO BUY || 1002 || 1621.1300048828125|| 1595.333355341742 || 1377.8437107034092

2002-01-03 00:00:00 || GO SELL || 1005 || 1666.6600341796875 || 1640.1388762982442 || 1414.0409554190644
2002-01-08 00:00:00 || GO BUY || 1008 || 1666.5799560546875|| 1640.1388762982442 || 1411.5409554190644

2002-01-16 00:00:00 || GO SELL || 1014 || 1558.97998046875 || 1534.2460252495503 || 1317.9071506532891
2002-01-22 00:00:00 || GO BUY || 1017 || 1501.780029296875|| 1534.2460252495503 || 1315.4071506532891

2002-01-23 00:00:00 || GO SELL || 1018 || 1549.2099609375 || 1582.7013134261795 || 1354.4509653385098
2002-01-24 00:00:00 || GO BUY || 1019 || 1565.1300048828125|| 1582.7013134261795 || 1351.9509653385098

2002-01-28 00:00:00 || GO SELL || 1021 || 1564.8599853515625 || 1582.4282624557 || 1349.217723905022
2002-01-29 00:00:00 || GO BUY || 1022 || 1519.3299560546875|| 1582.4282624557 || 1346.717723905022

2002-01-30 00:00:00 || GO SELL || 1023 || 1538.93994140625 || 1602.85265738255 || 1361.5998039023418
2002-05-30 00:00:00 || GO BUY || 1106 || 1227.9000244140625|| 1602.85265738255 || 1359.0998039023418

2002-05-31 00:00:00 || GO SELL || 1107 || 1208.3399658203125 || 1577.3197220684463 || 1334.9497743636832
2002-06-03 00:00:00 || GO BUY || 1108 || 1159.1500244140625|| 1577.3197220684463 || 1332.4497743636832

2002-06-07 00:00:00 || GO SELL || 1112 || 1140.239990234375 || 1551.587789852263 || 1308.2125787934456
2002-06-10 00:00:00 || GO BUY || 1113 || 1135.6199951171875|| 1551.587789852263 || 1305.7125787934456

2002-06-28 00:00:00 || GO SELL || 1127 || 1051.4100341796875 || 1436.5324476283195 || 1206.3896928557497
2002-07-01 00:00:00 || GO BUY || 1128 || 998.1699829101562|| 1436.5324476283195 || 1203.8896928557497

2002-11-15 00:00:00 || GO SELL || 1225 || 1061.280029296875 || 1527.3582898776842 || 1277.5065223151037
2002-11-18 00:00:00 || GO BUY || 1226 || 1045.18994140625|| 1527.3582898776842 || 1275.0065223151037

2002-11-20 00:00:00 || GO SELL || 1228 || 1070.530029296875 || 1564.3882992307226 || 1303.4183939822908
2003-09-24 00:00:00 || GO BUY || 1439 || 1339.6400146484375|| 1564.3882992307226 || 1300.9183939822908

2003-10-03 00:00:00 || GO SELL || 1446 || 1375.3199462890625 || 1606.0541698867241 || 1333.0670151490008
2003-10-07 00:00:00 || GO BUY || 1448 || 1392.56005859375|| 1606.0541698867241 || 1330.5670151490008

2003-10-09 00:00:00 || GO SELL || 1450 || 1396.949951171875 || 1611.1170791931795 || 1332.2614814691096
2003-11-20 00:00:00 || GO BUY || 1480 || 1363.489990234375|| 1611.1170791931795 || 1329.7614814691096

2003-11-21 00:00:00 || GO SELL || 1481 || 1373.3199462890625 || 1622.7322800386974 || 1336.8482749327056
2004-01-13 00:00:00 || GO BUY || 1515 || 1524.780029296875|| 1622.7322800386974 || 1334.3482749327056

2004-01-14 00:00:00 || GO SELL || 1516 || 1534.0799560546875 || 1632.6296364192483 || 1339.986721782649
2004-03-10 00:00:00 || GO BUY || 1554 || 1417.5|| 1632.6296364192483 || 1337.486721782649

2004-03-29 00:00:00 || GO SELL || 1567 || 1442.31005859375 || 1661.2050416689515 || 1358.3963330248293
2004-04-29 00:00:00 || GO BUY || 1589 || 1431.3599853515625|| 1661.2050416689515 || 1355.8963330248293

2004-05-04 00:00:00 || GO SELL || 1592 || 1422.1099853515625 || 1650.4696943121064 || 1344.634008236632
2004-05-06 00:00:00 || GO BUY || 1594 || 1415.5999755859375|| 1650.4696943121064 || 1342.134008236632

2004-05-25 00:00:00 || GO SELL || 1607 || 1447.719970703125 || 1687.918888601918 || 1370.0870589110136
2004-06-01 00:00:00 || GO BUY || 1611 || 1468.5400390625|| 1687.918888601918 || 1367.5870589110136

2004-06-04 00:00:00 || GO SELL || 1614 || 1455.0400390625 || 1672.4021819476868 || 1352.5150998195304
2004-06-10 00:00:00 || GO BUY || 1618 || 1481.27001953125|| 1672.4021819476868 || 1350.0150998195304

2004-06-21 00:00:00 || GO SELL || 1624 || 1453.22998046875 || 1640.744062974305 || 1321.9596807299822
2004-07-06 00:00:00 || GO BUY || 1634 || 1445.7099609375|| 1640.744062974305 || 1319.4596807299822

2004-07-12 00:00:00 || GO SELL || 1638 || 1432.1099853515625 || 1625.3093770399614 || 1304.5473574221176
2004-07-21 00:00:00 || GO BUY || 1645 || 1386.5699462890625|| 1625.3093770399614 || 1302.0473574221176

2004-07-30 00:00:00 || GO SELL || 1652 || 1400.3900146484375 || 1641.5089829494514 || 1312.5249814755427
2004-08-05 00:00:00 || GO BUY || 1656 || 1353.43994140625|| 1641.5089829494514 || 1310.0249814755427

2004-08-06 00:00:00 || GO SELL || 1657 || 1315.300048828125 || 1595.2513143522992 || 1270.6085210257177
2004-08-30 00:00:00 || GO BUY || 1673 || 1367.93994140625|| 1595.2513143522992 || 1268.1085210257177

2004-08-31 00:00:00 || GO SELL || 1674 || 1368.6800537109375 || 1596.114411547639 || 1266.2946203870138
2004-09-15 00:00:00 || GO BUY || 1684 || 1415.300048828125|| 1596.114411547639 || 1263.7946203870138

2004-09-17 00:00:00 || GO SELL || 1686 || 1426.300048828125 || 1608.5197375713055 || 1271.117089365071
2004-10-25 00:00:00 || GO BUY || 1712 || 1432.5699462890625|| 1608.5197375713055 || 1268.617089365071

2004-10-26 00:00:00 || GO SELL || 1713 || 1442.1400146484375 || 1619.265212084321 || 1274.5918952888896
2004-10-29 00:00:00 || GO BUY || 1716 || 1486.719970703125|| 1619.265212084321 || 1272.0918952888896

2004-11-03 00:00:00 || GO SELL || 1719 || 1503.8900146484375 || 1637.966013444684 || 1284.2832118616107
2005-03-31 00:00:00 || GO BUY || 1820 || 1482.530029296875|| 1637.966013444684 || 1281.7832118616107

2005-04-07 00:00:00 || GO SELL || 1825 || 1499.7099609375 || 1656.9471764461464 || 1294.1368387849905
2005-04-13 00:00:00 || GO BUY || 1829 || 1461.6800537109375|| 1656.9471764461464 || 1291.6368387849905

2005-05-25 00:00:00 || GO SELL || 1859 || 1532.7099609375 || 1737.4660313921963 || 1351.903546585637
2005-06-24 00:00:00 || GO BUY || 1880 || 1500.1800537109375|| 1737.4660313921963 || 1349.403546585637

2005-06-28 00:00:00 || GO SELL || 1882 || 1508.6099853515625 || 1747.2293393606722 || 1354.4862228285288
2005-06-29 00:00:00 || GO BUY || 1883 || 1504.1099853515625|| 1747.2293393606722 || 1351.9862228285288

2005-07-01 00:00:00 || GO SELL || 1885 || 1490.530029296875 || 1731.4543642078859 || 1337.2797261817673
2005-07-06 00:00:00 || GO BUY || 1887 || 1498.050048828125|| 1731.4543642078859 || 1334.7797261817673

2005-07-08 00:00:00 || GO SELL || 1889 || 1533.27001953125 || 1772.1617971997969 || 1363.6611228767722
2005-07-11 00:00:00 || GO BUY || 1890 || 1547.6600341796875|| 1772.1617971997969 || 1361.1611228767722

2005-07-12 00:00:00 || GO SELL || 1891 || 1555.5899658203125 || 1781.2420354934543 || 1365.6354676410667
2005-08-04 00:00:00 || GO BUY || 1908 || 1608.739990234375|| 1781.2420354934543 || 1363.1354676410667

2005-08-05 00:00:00 || GO SELL || 1909 || 1601.5899658203125 || 1773.3253279344676 || 1354.5770294021515
2005-08-16 00:00:00 || GO BUY || 1916 || 1574.010009765625|| 1773.3253279344676 || 1352.0770294021515

2005-08-17 00:00:00 || GO SELL || 1917 || 1582.2900390625 || 1782.653849085597 || 1356.6895873564358
2005-08-24 00:00:00 || GO BUY || 1922 || 1561.7099609375|| 1782.653849085597 || 1354.1895873564358

2005-09-06 00:00:00 || GO SELL || 1930 || 1597.27001953125 || 1823.244789088185 || 1382.5244173043307
2005-10-07 00:00:00 || GO BUY || 1953 || 1555.9200439453125|| 1823.244789088185 || 1380.0244173043307

2005-11-16 00:00:00 || GO SELL || 1981 || 1651.449951171875 || 1935.187819985362 || 1462.2547381639974
2005-11-29 00:00:00 || GO BUY || 1989 || 1676.8399658203125|| 1935.187819985362 || 1459.7547381639974

2005-12-14 00:00:00 || GO SELL || 2000 || 1698.97998046875 || 1960.7389086731805 || 1476.5284863718452
2005-12-16 00:00:00 || GO BUY || 2002 || 1688.6800537109375|| 1960.7389086731805 || 1474.0284863718452

2005-12-20 00:00:00 || GO SELL || 2004 || 1665.0699462890625 || 1933.325038201807 || 1450.9195078802331
2006-01-20 00:00:00 || GO BUY || 2024 || 1676.3800048828125|| 1933.325038201807 || 1448.4195078802331

2006-01-24 00:00:00 || GO SELL || 2026 || 1686.219970703125 || 1944.673212386687 || 1454.4213979108363
2006-01-25 00:00:00 || GO BUY || 2027 || 1677.0|| 1944.673212386687 || 1451.9213979108363

2006-01-26 00:00:00 || GO SELL || 2028 || 1690.489990234375 || 1960.3163982210026 || 1461.1008287271138
2006-01-31 00:00:00 || GO BUY || 2031 || 1710.75|| 1960.3163982210026 || 1458.6008287271138

2006-02-01 00:00:00 || GO SELL || 2032 || 1713.02001953125 || 1962.9175711050543 || 1458.0362677857186
2006-02-02 00:00:00 || GO BUY || 2033 || 1685.77001953125|| 1962.9175711050543 || 1455.5362677857186

2006-02-14 00:00:00 || GO SELL || 2041 || 1661.949951171875 || 1935.1813851569011 || 1432.4694211835672
2006-04-07 00:00:00 || GO BUY || 2078 || 1723.030029296875|| 1935.1813851569011 || 1429.9694211835672

2006-04-24 00:00:00 || GO SELL || 2088 || 1706.43994140625 || 1916.548611079739 || 1413.7010492022491
2006-04-27 00:00:00 || GO BUY || 2091 || 1717.1400146484375|| 1916.548611079739 || 1411.2010492022491

2006-05-03 00:00:00 || GO SELL || 2095 || 1686.300048828125 || 1882.127251636451 || 1383.3557705693377
2006-05-08 00:00:00 || GO BUY || 2098 || 1715.22998046875|| 1882.127251636451 || 1380.8557705693377

2006-06-29 00:00:00 || GO SELL || 2135 || 1585.56005859375 || 1739.8400385760715 || 1273.9642534379527
2006-07-03 00:00:00 || GO BUY || 2137 || 1586.25|| 1739.8400385760715 || 1271.4642534379527

2006-08-30 00:00:00 || GO SELL || 2178 || 1581.949951171875 || 1735.1236337729172 || 1265.517534211476
2006-08-31 00:00:00 || GO BUY || 2179 || 1579.72998046875|| 1735.1236337729172 || 1263.017534211476

2006-09-01 00:00:00 || GO SELL || 2180 || 1589.469970703125 || 1745.8217198112454 || 1268.3048007704192
2006-09-06 00:00:00 || GO BUY || 2182 || 1572.199951171875|| 1745.8217198112454 || 1265.8048007704192

2006-09-13 00:00:00 || GO SELL || 2187 || 1623.989990234375 || 1803.3310556929769 || 1305.0018381151517
2006-09-15 00:00:00 || GO BUY || 2189 || 1632.43994140625|| 1803.3310556929769 || 1302.5018381151517

2006-09-20 00:00:00 || GO SELL || 2192 || 1645.3499755859375 || 1817.5925699917714 || 1310.3025804718272
2006-09-22 00:00:00 || GO BUY || 2194 || 1622.3699951171875|| 1817.5925699917714 || 1307.8025804718272

2006-09-26 00:00:00 || GO SELL || 2196 || 1659.199951171875 || 1858.854338071554 || 1334.9914379531351
2006-10-02 00:00:00 || GO BUY || 2200 || 1632.81005859375|| 1858.854338071554 || 1332.4914379531351

2006-10-03 00:00:00 || GO SELL || 2201 || 1640.2900390625 || 1867.369838126105 || 1336.095644549737
2007-02-27 00:00:00 || GO BUY || 2300 || 1756.27001953125|| 1867.369838126105 || 1333.595644549737

2007-07-20 00:00:00 || GO SELL || 2400 || 2035.8800048828125 || 2164.667660942524 || 1543.413029969198
2007-07-23 00:00:00 || GO BUY || 2401 || 2036.3299560546875|| 2164.667660942524 || 1540.913029969198

2007-07-25 00:00:00 || GO SELL || 2403 || 2011.1400146484375 || 2137.890148103302 || 1519.3515272782222
2007-07-26 00:00:00 || GO BUY || 2404 || 1986.5999755859375|| 2137.890148103302 || 1516.8515272782222

2007-12-18 00:00:00 || GO SELL || 2505 || 2029.489990234375 || 2184.0464658802916 || 1547.0998334415103
2007-12-19 00:00:00 || GO BUY || 2506 || 2031.0|| 2184.0464658802916 || 1544.5998334415103

2007-12-20 00:00:00 || GO SELL || 2507 || 2069.679931640625 || 2225.641132547056 || 1571.5163848790478
2007-12-31 00:00:00 || GO BUY || 2513 || 2084.929931640625|| 2225.641132547056 || 1569.0163848790478

2008-01-02 00:00:00 || GO SELL || 2514 || 2049.7099609375 || 2188.044178186918 || 1540.0115559783094
2008-01-15 00:00:00 || GO BUY || 2523 || 1894.0899658203125|| 2188.044178186918 || 1537.5115559783094

2008-01-31 00:00:00 || GO SELL || 2534 || 1841.4200439453125 || 2127.2001222002523 || 1492.2571910871911
2008-02-04 00:00:00 || GO BUY || 2536 || 1828.800048828125|| 2127.2001222002523 || 1489.7571910871911

2008-04-01 00:00:00 || GO SELL || 2575 || 1855.47998046875 || 2158.2333419787637 || 1508.9909066154712
2008-04-02 00:00:00 || GO BUY || 2576 || 1848.800048828125|| 2158.2333419787637 || 1506.4909066154712

2008-04-03 00:00:00 || GO SELL || 2577 || 1855.18994140625 || 2165.69270959535 || 1509.1976974035267
2008-06-06 00:00:00 || GO BUY || 2622 || 1990.3900146484375|| 2165.69270959535 || 1506.6976974035267

2008-06-09 00:00:00 || GO SELL || 2623 || 1979.7099609375 || 2154.072015013063 || 1496.1130445385163
2008-07-10 00:00:00 || GO BUY || 2645 || 1839.5699462890625|| 2154.072015013063 || 1493.6130445385163

2008-07-22 00:00:00 || GO SELL || 2653 || 1821.6199951171875 || 2133.05325050879 || 1476.5388331728514
2008-09-02 00:00:00 || GO BUY || 2682 || 1850.1400146484375|| 2133.05325050879 || 1474.0388331728514

2008-09-03 00:00:00 || GO SELL || 2683 || 1833.0899658203125 || 2113.396001983696 || 1457.95476176141
2008-09-04 00:00:00 || GO BUY || 2684 || 1774.780029296875|| 2113.396001983696 || 1455.45476176141

2009-02-26 00:00:00 || GO SELL || 2804 || 1127.0999755859375 || 1342.1429940153978 || 921.8078011744501
2009-02-27 00:00:00 || GO BUY || 2805 || 1116.989990234375|| 1342.1429940153978 || 919.3078011744501

2009-03-03 00:00:00 || GO SELL || 2807 || 1080.6700439453125 || 1298.5019928595573 || 886.9156712057955
2009-10-30 00:00:00 || GO BUY || 2976 || 1667.1300048828125|| 1298.5019928595573 || 884.4156712057955

2009-11-04 00:00:00 || GO SELL || 2979 || 1680.6700439453125 || 1309.048121628494 || 889.0986879474656
2010-01-22 00:00:00 || GO BUY || 3032 || 1794.8199462890625|| 1309.048121628494 || 886.5986879474656

2010-01-25 00:00:00 || GO SELL || 3033 || 1802.3900146484375 || 1314.569334932886 || 887.8381230306177
2010-02-04 00:00:00 || GO BUY || 3041 || 1732.989990234375|| 1314.569334932886 || 885.3381230306177

2010-02-12 00:00:00 || GO SELL || 3047 || 1779.1099853515625 || 1349.5539174463197 || 906.3995920185084
2010-04-27 00:00:00 || GO BUY || 3097 || 2006.25|| 1349.5539174463197 || 903.8995920185084

2010-04-28 00:00:00 || GO SELL || 3098 || 2007.5899658203125 || 1350.4552787532589 || 902.0033027017728
2010-04-30 00:00:00 || GO BUY || 3100 || 2000.6300048828125|| 1350.4552787532589 || 899.5033027017728

2010-05-03 00:00:00 || GO SELL || 3101 || 2031.5999755859375 || 1371.3604737752235 || 910.9277119448851
2010-05-04 00:00:00 || GO BUY || 3102 || 1968.969970703125|| 1371.3604737752235 || 908.4277119448851

2010-06-16 00:00:00 || GO SELL || 3132 || 1905.31005859375 || 1327.0222215267006 || 876.5568077865646
2010-06-21 00:00:00 || GO BUY || 3135 || 1895.8399658203125|| 1327.0222215267006 || 874.0568077865646

2010-09-17 00:00:00 || GO SELL || 3197 || 1955.8299560546875 || 1369.0131340221762 || 899.2145533287726
2010-09-20 00:00:00 || GO BUY || 3198 || 1989.4300537109375|| 1369.0131340221762 || 896.7145533287726

2010-09-24 00:00:00 || GO SELL || 3202 || 2023.8399658203125 || 1392.6920874643502 || 909.7244572380275
2011-03-04 00:00:00 || GO BUY || 3313 || 2359.9599609375|| 1392.6920874643502 || 907.2244572380275

2011-03-22 00:00:00 || GO SELL || 3325 || 2257.9599609375 || 1332.4984421175318 || 865.513243416621
2011-05-05 00:00:00 || GO BUY || 3356 || 2375.2099609375|| 1332.4984421175318 || 863.013243416621

2011-05-09 00:00:00 || GO SELL || 3358 || 2390.969970703125 || 1341.3398451117175 || 866.2395149327363
2011-05-13 00:00:00 || GO BUY || 3362 || 2379.239990234375|| 1341.3398451117175 || 863.7395149327363

2011-05-18 00:00:00 || GO SELL || 3365 || 2362.949951171875 || 1332.1560391221399 || 855.3257145192298
2011-05-23 00:00:00 || GO BUY || 3368 || 2316.780029296875|| 1332.1560391221399 || 852.8257145192298

2011-05-25 00:00:00 || GO SELL || 3370 || 2310.949951171875 || 1328.803725270777 || 848.1796149846248
2011-06-01 00:00:00 || GO BUY || 3374 || 2322.47998046875|| 1328.803725270777 || 845.6796149846248

2011-06-22 00:00:00 || GO SELL || 3389 || 2235.75 || 1279.1812862793863 || 811.5988146732122
2011-06-24 00:00:00 || GO BUY || 3391 || 2217.06005859375|| 1279.1812862793863 || 809.0988146732122

2011-07-15 00:00:00 || GO SELL || 3405 || 2356.669921875 || 1359.7322500645864 || 857.5483477991648
2011-07-26 00:00:00 || GO BUY || 3412 || 2429.449951171875|| 1359.7322500645864 || 855.0483477991648

2011-12-20 00:00:00 || GO SELL || 3515 || 2281.93994140625 || 1277.1727730155067 || 800.6319911468714
2012-05-16 00:00:00 || GO BUY || 3616 || 2561.56005859375|| 1277.1727730155067 || 798.1319911468714

2012-05-22 00:00:00 || GO SELL || 3620 || 2539.199951171875 || 1266.0242073962418 || 788.665019203736
2012-05-30 00:00:00 || GO BUY || 3625 || 2537.39990234375|| 1266.0242073962418 || 786.165019203736

2012-06-08 00:00:00 || GO SELL || 3632 || 2559.2099609375 || 1276.9062375086069 || 790.4224503510111
2012-06-11 00:00:00 || GO BUY || 3633 || 2517.179931640625|| 1276.9062375086069 || 787.9224503510111

2012-06-19 00:00:00 || GO SELL || 3639 || 2620.830078125 || 1329.485521532342 || 817.8668045946829
2012-06-21 00:00:00 || GO BUY || 3641 || 2556.9599609375|| 1329.485521532342 || 815.3668045946829

2012-06-22 00:00:00 || GO SELL || 3642 || 2585.530029296875 || 1344.3404636562898 || 821.977266119741
2012-06-25 00:00:00 || GO BUY || 3643 || 2533.5400390625|| 1344.3404636562898 || 819.477266119741

2012-06-29 00:00:00 || GO SELL || 3647 || 2615.719970703125 || 1387.946566461707 || 843.5584863382643
2012-07-12 00:00:00 || GO BUY || 3655 || 2545.300048828125|| 1387.946566461707 || 841.0584863382643

2012-07-13 00:00:00 || GO SELL || 3656 || 2584.969970703125 || 1409.5784883577367 || 851.6668522697017
2012-07-23 00:00:00 || GO BUY || 3662 || 2589.929931640625|| 1409.5784883577367 || 849.1668522697017

2012-07-26 00:00:00 || GO SELL || 3665 || 2584.85009765625 || 1406.8137708179584 || 845.0013143021043
2012-07-31 00:00:00 || GO BUY || 3668 || 2642.530029296875|| 1406.8137708179584 || 842.5013143021043

2012-08-10 00:00:00 || GO SELL || 3676 || 2722.9599609375 || 1449.6325596920756 || 865.6442861378816
2012-08-16 00:00:00 || GO BUY || 3680 || 2768.090087890625|| 1449.6325596920756 || 863.1442861378816

2012-08-17 00:00:00 || GO SELL || 3681 || 2780.300048828125 || 1456.026844692047 || 864.4515892539449
2012-08-23 00:00:00 || GO BUY || 3685 || 2762.02001953125|| 1456.026844692047 || 861.9515892539449

2012-08-24 00:00:00 || GO SELL || 3686 || 2778.050048828125 || 1464.4772370905102 || 864.4541269366999
2012-09-04 00:00:00 || GO BUY || 3692 || 2772.030029296875|| 1464.4772370905102 || 861.9541269366999

2012-09-05 00:00:00 || GO SELL || 3693 || 2766.949951171875 || 1461.7934065771044 || 857.8744924238244
2012-11-09 00:00:00 || GO BUY || 3738 || 2584.10009765625|| 1461.7934065771044 || 855.3744924238244

2012-11-12 00:00:00 || GO SELL || 3739 || 2582.77001953125 || 1461.040997862318 || 852.4342173346017
2012-12-12 00:00:00 || GO BUY || 3760 || 2674.570068359375|| 1461.040997862318 || 849.9342173346017

2012-12-14 00:00:00 || GO SELL || 3762 || 2628.090087890625 || 1435.6503162540623 || 832.6636468086003
2012-12-20 00:00:00 || GO BUY || 3766 || 2693.550048828125|| 1435.6503162540623 || 830.1636468086003

2012-12-21 00:00:00 || GO SELL || 3767 || 2664.669921875 || 1420.2573357480012 || 818.762668145838
2012-12-26 00:00:00 || GO BUY || 3769 || 2637.179931640625|| 1420.2573357480012 || 816.262668145838

2013-01-02 00:00:00 || GO SELL || 3773 || 2746.469970703125 || 1479.1156555161697 || 847.5902344095555
2013-01-14 00:00:00 || GO BUY || 3781 || 2735.699951171875|| 1479.1156555161697 || 845.0902344095555

2013-01-15 00:00:00 || GO SELL || 3782 || 2722.97998046875 || 1472.2383268103517 || 838.6608842560119
2013-02-04 00:00:00 || GO BUY || 3795 || 2715.679931640625|| 1472.2383268103517 || 836.1608842560119

2013-02-05 00:00:00 || GO SELL || 3796 || 2754.989990234375 || 1493.5492973030769 || 845.7644952047617
2013-02-20 00:00:00 || GO BUY || 3806 || 2739.989990234375|| 1493.5492973030769 || 843.2644952047617

2013-02-21 00:00:00 || GO SELL || 3807 || 2711.510009765625 || 1478.0250600000536 || 831.9994426173369
2013-02-25 00:00:00 || GO BUY || 3809 || 2700.969970703125|| 1478.0250600000536 || 829.4994426173369

2013-02-27 00:00:00 || GO SELL || 3811 || 2741.260009765625 || 1500.0725792426515 || 839.3729844589272
2013-04-15 00:00:00 || GO BUY || 3843 || 2797.469970703125|| 1500.0725792426515 || 836.8729844589272

2013-04-16 00:00:00 || GO SELL || 3844 || 2838.409912109375 || 1522.0255882623983 || 846.6203119752297
2013-04-17 00:00:00 || GO BUY || 3845 || 2781.97998046875|| 1522.0255882623983 || 844.1203119752297

2013-04-19 00:00:00 || GO SELL || 3847 || 2780.4599609375 || 1521.1939832050423 || 841.1591011218321
2013-05-29 00:00:00 || GO BUY || 3874 || 2994.820068359375|| 1521.1939832050423 || 838.6591011218321

2013-07-15 00:00:00 || GO SELL || 3906 || 3079.85009765625 || 1564.3842804535227 || 859.9706177775041
2013-07-30 00:00:00 || GO BUY || 3917 || 3085.330078125|| 1564.3842804535227 || 857.4706177775041

2013-08-02 00:00:00 || GO SELL || 3920 || 3143.52001953125 || 1593.8888803865611 || 871.1426848635568
2013-08-05 00:00:00 || GO BUY || 3921 || 3143.18994140625|| 1593.8888803865611 || 868.6426848635568

2013-08-08 00:00:00 || GO SELL || 3924 || 3130.1298828125 || 1587.2662191545573 || 862.5334456598088
2013-08-12 00:00:00 || GO BUY || 3926 || 3125.929931640625|| 1587.2662191545573 || 860.0334456598088

2013-08-13 00:00:00 || GO SELL || 3927 || 3141.06005859375 || 1594.9489055644895 || 861.6961797905565
2013-08-15 00:00:00 || GO BUY || 3929 || 3076.22998046875|| 1594.9489055644895 || 859.1961797905565

2013-08-23 00:00:00 || GO SELL || 3935 || 3124.27001953125 || 1619.8564736632613 || 870.1138430672142
2013-08-26 00:00:00 || GO BUY || 3936 || 3122.669921875|| 1619.8564736632613 || 867.6138430672142

2013-09-05 00:00:00 || GO SELL || 3943 || 3129.93994140625 || 1623.6277298305743 || 867.1337714434077
2013-09-06 00:00:00 || GO BUY || 3944 || 3133.3798828125|| 1623.6277298305743 || 864.6337714434077

2013-09-09 00:00:00 || GO SELL || 3945 || 3169.929931640625 || 1642.5669185097136 || 872.2194960432403
2013-09-13 00:00:00 || GO BUY || 3949 || 3178.280029296875|| 1642.5669185097136 || 869.7194960432403

2013-09-18 00:00:00 || GO SELL || 3952 || 3231.31005859375 || 1669.9733682270842 || 881.7308826832148
2013-09-24 00:00:00 || GO BUY || 3956 || 3218.659912109375|| 1669.9733682270842 || 879.2308826832148

2013-10-17 00:00:00 || GO SELL || 3973 || 3301.280029296875 || 1712.8400888967133 || 899.2999519684968
2013-12-02 00:00:00 || GO BUY || 4004 || 3481.14990234375|| 1712.8400888967133 || 896.7999519684968

2013-12-09 00:00:00 || GO SELL || 4009 || 3516.169921875 || 1730.071088724295 || 903.3216697096419
2013-12-10 00:00:00 || GO BUY || 4010 || 3514.199951171875|| 1730.071088724295 || 900.8216697096419

2013-12-27 00:00:00 || GO SELL || 4022 || 3574.02001953125 || 1759.521026756294 || 913.6558039679011
2013-12-30 00:00:00 || GO BUY || 4023 || 3570.080078125|| 1759.521026756294 || 911.1558039679011

2014-01-07 00:00:00 || GO SELL || 4028 || 3557.85009765625 || 1753.493456696049 || 905.5344684676712
2014-01-24 00:00:00 || GO BUY || 4040 || 3541.47998046875|| 1753.493456696049 || 903.0344684676712

2014-01-28 00:00:00 || GO SELL || 4042 || 3505.719970703125 || 1735.787598274929 || 891.416099427272
2014-01-29 00:00:00 || GO BUY || 4043 || 3467.820068359375|| 1735.787598274929 || 888.916099427272

2014-02-14 00:00:00 || GO SELL || 4055 || 3663.8798828125 || 1833.92365716475 || 936.6726646707388
2014-02-19 00:00:00 || GO BUY || 4057 || 3652.85009765625|| 1833.92365716475 || 934.1726646707388

2014-02-21 00:00:00 || GO SELL || 4059 || 3662.60009765625 || 1838.8186720652598 || 934.1661104013434
2014-03-13 00:00:00 || GO BUY || 4073 || 3651.489990234375|| 1838.8186720652598 || 931.6661104013434

2014-04-01 00:00:00 || GO SELL || 4086 || 3658.39990234375 || 1842.2983681463202 || 930.9291525992883
2014-04-02 00:00:00 || GO BUY || 4087 || 3665.989990234375|| 1842.2983681463202 || 928.4291525992883

2014-04-03 00:00:00 || GO SELL || 4088 || 3637.580078125 || 1828.0213147834615 || 918.7342091609836
2014-04-04 00:00:00 || GO BUY || 4089 || 3539.3798828125|| 1828.0213147834615 || 916.2342091609836

2014-04-28 00:00:00 || GO SELL || 4104 || 3545.030029296875 || 1830.93950625967 || 915.1968545020206
2014-05-20 00:00:00 || GO BUY || 4120 || 3600.31005859375|| 1830.93950625967 || 912.6968545020206

2014-05-21 00:00:00 || GO SELL || 4121 || 3635.610107421875 || 1848.891363994266 || 919.1455958617528
2014-06-12 00:00:00 || GO BUY || 4136 || 3763.800048828125|| 1848.891363994266 || 916.6455958617528

2014-06-13 00:00:00 || GO SELL || 4137 || 3775.56005859375 || 1854.6682331727766 || 917.0096590476566
2014-07-17 00:00:00 || GO BUY || 4160 || 3878.010009765625|| 1854.6682331727766 || 914.5096590476566

2014-07-18 00:00:00 || GO SELL || 4161 || 3939.889892578125 || 1884.2624458323087 || 926.6021305447036
2014-07-31 00:00:00 || GO BUY || 4170 || 3892.5|| 1884.2624458323087 || 924.1021305447036

2014-08-06 00:00:00 || GO SELL || 4174 || 3874.27001953125 || 1875.437765656195 || 917.2742271944248
2014-08-07 00:00:00 || GO BUY || 4175 || 3857.93994140625|| 1875.437765656195 || 914.7742271944248

2014-08-11 00:00:00 || GO SELL || 4177 || 3910.4599609375 || 1900.9690153847753 || 924.7274952619996
2014-09-12 00:00:00 || GO BUY || 4200 || 4069.22998046875|| 1900.9690153847753 || 922.2274952619996

2014-09-16 00:00:00 || GO SELL || 4202 || 4067.27001953125 || 1900.0534060357252 || 919.2833006908209
2014-09-22 00:00:00 || GO BUY || 4206 || 4061.22998046875|| 1900.0534060357252 || 916.7833006908209

2014-12-08 00:00:00 || GO SELL || 4260 || 4278.33984375 || 2001.628627630016 || 963.2937477792034
2014-12-09 00:00:00 || GO BUY || 4261 || 4294.669921875|| 2001.628627630016 || 960.7937477792034

2014-12-22 00:00:00 || GO SELL || 4270 || 4293.669921875 || 2001.1625548784325 || 958.0700300627648
2014-12-31 00:00:00 || GO BUY || 4276 || 4236.27978515625|| 2001.1625548784325 || 955.5700300627648

2015-02-19 00:00:00 || GO SELL || 4309 || 4411.85986328125 || 2084.1042621182487 || 992.6753132454808
2015-03-25 00:00:00 || GO BUY || 4333 || 4329.2900390625|| 2084.1042621182487 || 990.1753132454808

2015-03-30 00:00:00 || GO SELL || 4336 || 4382.81982421875 || 2109.873303320804 || 999.918399596085
2015-03-31 00:00:00 || GO BUY || 4337 || 4333.68994140625|| 2109.873303320804 || 997.418399596085

2015-04-10 00:00:00 || GO SELL || 4344 || 4422.02001953125 || 2152.8771352137023 || 1015.247967781816
2015-04-13 00:00:00 || GO BUY || 4345 || 4409.2099609375|| 2152.8771352137023 || 1012.747967781816

2015-04-14 00:00:00 || GO SELL || 4346 || 4397.64013671875 || 2147.227957642287 || 1007.5905039574712
2015-04-17 00:00:00 || GO BUY || 4349 || 4351.7998046875|| 2147.227957642287 || 1005.0905039574712

2015-04-24 00:00:00 || GO SELL || 4354 || 4536.77978515625 || 2238.499202527861 || 1045.3134301341568
2015-04-29 00:00:00 || GO BUY || 4357 || 4488.14990234375|| 2238.499202527861 || 1042.8134301341568

2015-05-04 00:00:00 || GO SELL || 4360 || 4482.60986328125 || 2235.736065535288 || 1039.0262121794208
2015-06-29 00:00:00 || GO BUY || 4399 || 4379.8701171875|| 2235.736065535288 || 1036.5262121794208

2015-07-01 00:00:00 || GO SELL || 4401 || 4429.22998046875 || 2260.9321612128115 || 1045.707561340857
2015-07-08 00:00:00 || GO BUY || 4405 || 4351.580078125|| 2260.9321612128115 || 1043.207561340857

2015-07-13 00:00:00 || GO SELL || 4408 || 4494.47021484375 || 2335.172988642723 || 1074.9627211655286
2015-07-27 00:00:00 || GO BUY || 4418 || 4519.08984375|| 2335.172988642723 || 1072.4627211655286

2015-07-28 00:00:00 || GO SELL || 4419 || 4560.22998046875 || 2356.4315471879927 || 1079.7260284906824
2015-08-12 00:00:00 || GO BUY || 4430 || 4528.18994140625|| 2356.4315471879927 || 1077.2260284906824

2015-08-14 00:00:00 || GO SELL || 4432 || 4530.740234375 || 2357.758697966537 || 1075.3327260898918
2015-08-19 00:00:00 || GO BUY || 4435 || 4510.89990234375|| 2357.758697966537 || 1072.8327260898918

2015-10-28 00:00:00 || GO SELL || 4484 || 4678.580078125 || 2445.4018293779395 || 1110.2123031120207
2015-10-29 00:00:00 || GO BUY || 4485 || 4670.759765625|| 2445.4018293779395 || 1107.7123031120207

2015-11-06 00:00:00 || GO SELL || 4491 || 4707.22998046875 || 2464.4960098907277 || 1113.861539576049
2015-11-09 00:00:00 || GO BUY || 4492 || 4655.52001953125|| 2464.4960098907277 || 1111.361539576049

2015-11-18 00:00:00 || GO SELL || 4499 || 4653.43994140625 || 2463.3948774247915 || 1108.3649852023718
2015-12-02 00:00:00 || GO BUY || 4508 || 4686.22021484375|| 2463.3948774247915 || 1105.8649852023718

2016-01-14 00:00:00 || GO SELL || 4537 || 4272.97021484375 || 2246.1626761143943 || 1005.8453032020842
2016-01-21 00:00:00 || GO BUY || 4541 || 4142.60009765625|| 2246.1626761143943 || 1003.3453032020842

2016-01-22 00:00:00 || GO SELL || 4542 || 4259.77001953125 || 2309.6934778028713 || 1029.2240720956468
2016-02-08 00:00:00 || GO BUY || 4553 || 3960.669921875|| 2309.6934778028713 || 1026.7240720956468

2016-02-18 00:00:00 || GO SELL || 4560 || 4151.490234375 || 2420.971731206252 || 1073.6904028308813
2016-02-29 00:00:00 || GO BUY || 4567 || 4201.1201171875|| 2420.971731206252 || 1071.1904028308813

2016-03-01 00:00:00 || GO SELL || 4568 || 4333.60986328125 || 2497.321352502583 || 1102.4722849314428
2016-03-07 00:00:00 || GO BUY || 4572 || 4303.330078125|| 2497.321352502583 || 1099.9722849314428

2016-03-16 00:00:00 || GO SELL || 4579 || 4404.2001953125 || 2555.8585999152983 || 1123.2556506667481
2016-03-23 00:00:00 || GO BUY || 4584 || 4402.56005859375|| 2555.8585999152983 || 1120.7556506667481

2016-03-29 00:00:00 || GO SELL || 4587 || 4467.72021484375 || 2593.6866234986 || 1134.8434115021657
2016-04-07 00:00:00 || GO BUY || 4594 || 4475.2900390625|| 2593.6866234986 || 1132.3434115021657

2016-04-08 00:00:00 || GO SELL || 4595 || 4474.93017578125 || 2593.47806213817 || 1129.7523584504063
2016-04-29 00:00:00 || GO BUY || 4610 || 4341.2998046875|| 2593.47806213817 || 1127.2523584504063

2016-05-02 00:00:00 || GO SELL || 4611 || 4381.2998046875 || 2617.3739290795675 || 1135.1386704690626
2016-05-18 00:00:00 || GO BUY || 4623 || 4338.22998046875|| 2617.3739290795675 || 1132.6386704690626

2016-05-20 00:00:00 || GO SELL || 4625 || 4362.89990234375 || 2632.2579741022514 || 1136.5795709374274
2016-06-22 00:00:00 || GO BUY || 4647 || 4404.72998046875|| 2632.2579741022514 || 1134.0795709374274

2016-06-23 00:00:00 || GO SELL || 4648 || 4467.47998046875 || 2669.7572506997553 || 1147.7357242979906
2016-06-24 00:00:00 || GO BUY || 4649 || 4285.7001953125|| 2669.7572506997553 || 1145.2357242979906

2016-06-28 00:00:00 || GO SELL || 4651 || 4290.47021484375 || 2672.7287124561008 || 1144.0103810690737
2016-09-09 00:00:00 || GO BUY || 4702 || 4681.5400390625|| 2672.7287124561008 || 1141.5103810690737

2016-09-21 00:00:00 || GO SELL || 4710 || 4853.75 || 2771.0447587417525 || 1181.0007211053455
2016-10-12 00:00:00 || GO BUY || 4725 || 4819.64013671875|| 2771.0447587417525 || 1178.5007211053455

2016-10-20 00:00:00 || GO SELL || 4731 || 4832.7099609375 || 2778.5592342776167 || 1179.1965608007556
2016-10-26 00:00:00 || GO BUY || 4735 || 4860.58984375|| 2778.5592342776167 || 1176.6965608007556

2016-11-02 00:00:00 || GO SELL || 4740 || 4726.91015625 || 2702.1411570320984 || 1141.8341452119491
2016-11-03 00:00:00 || GO BUY || 4741 || 4679.10009765625|| 2702.1411570320984 || 1139.3341452119491

2016-11-07 00:00:00 || GO SELL || 4743 || 4773.72998046875 || 2756.7891226015595 || 1159.875981119604
2016-12-01 00:00:00 || GO BUY || 4760 || 4734.10009765625|| 2756.7891226015595 || 1157.375981119604

2016-12-05 00:00:00 || GO SELL || 4762 || 4778.14013671875 || 2782.4347781943834 || 1165.642733483742
2016-12-08 00:00:00 || GO BUY || 4765 || 4859.18994140625|| 2782.4347781943834 || 1163.142733483742

2016-12-09 00:00:00 || GO SELL || 4766 || 4895.89990234375 || 2803.455374888551 || 1169.4299850268599
2016-12-13 00:00:00 || GO BUY || 4768 || 4935.83984375|| 2803.455374888551 || 1166.9299850268599

2016-12-15 00:00:00 || GO SELL || 4770 || 4933.41015625 || 2802.075362429314 || 1163.8555589336825
2016-12-28 00:00:00 || GO BUY || 4778 || 4926.2900390625|| 2802.075362429314 || 1161.3555589336825

2017-01-06 00:00:00 || GO SELL || 4784 || 5007.080078125 || 2848.0287626943564 || 1177.9015266350807
2017-01-12 00:00:00 || GO BUY || 4788 || 5041.43017578125|| 2848.0287626943564 || 1175.4015266350807

2017-01-13 00:00:00 || GO SELL || 4789 || 5059.509765625 || 2858.242370757417 || 1177.116754608557
2017-01-31 00:00:00 || GO BUY || 4800 || 5116.77001953125|| 2858.242370757417 || 1174.616754608557

2017-02-01 00:00:00 || GO SELL || 4801 || 5152.68994140625 || 2878.3073418750414 || 1180.3626092976583
2017-04-11 00:00:00 || GO BUY || 4849 || 5398.39990234375|| 2878.3073418750414 || 1177.8626092976583

2017-04-24 00:00:00 || GO SELL || 4857 || 5508.02978515625 || 2936.7595688860715 || 1199.282463729055
2017-05-17 00:00:00 || GO BUY || 4874 || 5580.5498046875|| 2936.7595688860715 || 1196.782463729055

2017-05-22 00:00:00 || GO SELL || 4877 || 5699.39990234375 || 2999.3043312788127 || 1219.7705818653737
2017-06-20 00:00:00 || GO BUY || 4897 || 5726.31005859375|| 2999.3043312788127 || 1217.2705818653737

2017-06-22 00:00:00 || GO SELL || 4899 || 5779.8701171875 || 3027.357809710826 || 1226.1561133895204
2017-06-29 00:00:00 || GO BUY || 4904 || 5653.02001953125|| 3027.357809710826 || 1223.6561133895204

2017-06-30 00:00:00 || GO SELL || 4905 || 5646.919921875 || 3024.091028730776 || 1219.8356825819956
2017-07-05 00:00:00 || GO BUY || 4907 || 5648.81982421875|| 3024.091028730776 || 1217.3356825819956

2017-07-11 00:00:00 || GO SELL || 4911 || 5709.7998046875 || 3056.7366109242616 || 1227.9770304135366
2017-08-10 00:00:00 || GO BUY || 4933 || 5788.18994140625|| 3056.7366109242616 || 1225.4770304135366

2017-08-14 00:00:00 || GO SELL || 4935 || 5908.169921875 || 3120.097903934578 || 1248.379222059341
2017-08-17 00:00:00 || GO BUY || 4938 || 5796.31982421875|| 3120.097903934578 || 1245.879222059341

2017-08-22 00:00:00 || GO SELL || 4941 || 5873.330078125 || 3161.5517123994596 || 1259.9320483589565
2017-10-17 00:00:00 || GO BUY || 4980 || 6122.60986328125|| 3161.5517123994596 || 1257.4320483589565

2017-10-19 00:00:00 || GO SELL || 4982 || 6092.6201171875 || 3146.065810923727 || 1248.772899123173
2017-10-23 00:00:00 || GO BUY || 4984 || 6067.830078125|| 3146.065810923727 || 1246.272899123173

2017-10-27 00:00:00 || GO SELL || 4988 || 6213.47021484375 || 3221.5777235728533 || 1273.6859575114624
2017-10-30 00:00:00 || GO BUY || 4989 || 6227.58984375|| 3221.5777235728533 || 1271.1859575114624

2017-10-31 00:00:00 || GO SELL || 4990 || 6248.56005859375 || 3232.4257689153 || 1272.9664325112935
2017-11-10 00:00:00 || GO BUY || 4998 || 6309.06982421875|| 3232.4257689153 || 1270.4664325112935

2017-11-20 00:00:00 || GO SELL || 5004 || 6308.60986328125 || 3232.1901098358335 || 1267.8738095181043
2017-11-30 00:00:00 || GO BUY || 5011 || 6365.56005859375|| 3232.1901098358335 || 1265.3738095181043

2017-12-08 00:00:00 || GO SELL || 5017 || 6344.56982421875 || 3221.53206445954 || 1258.701279121833
2017-12-12 00:00:00 || GO BUY || 5019 || 6383.64990234375|| 3221.53206445954 || 1256.201279121833

2017-12-15 00:00:00 || GO SELL || 5022 || 6466.31982421875 || 3263.2517402188414 || 1269.9694114901429
2017-12-27 00:00:00 || GO BUY || 5029 || 6435.14990234375|| 3263.2517402188414 || 1267.4694114901429

2018-01-02 00:00:00 || GO SELL || 5032 || 6511.33984375 || 3301.88750825131 || 1279.9758094235424
2018-01-16 00:00:00 || GO BUY || 5041 || 6737.14013671875|| 3301.88750825131 || 1277.4758094235424

2018-01-17 00:00:00 || GO SELL || 5042 || 6810.27978515625 || 3337.7334141747237 || 1288.8443248013677
2018-01-24 00:00:00 || GO BUY || 5047 || 6919.35009765625|| 3337.7334141747237 || 1286.3443248013677

2018-06-22 00:00:00 || GO SELL || 5151 || 7197.509765625 || 3471.9111628291153 || 1335.5557001806
2018-06-25 00:00:00 || GO BUY || 5152 || 7038.169921875|| 3471.9111628291153 || 1333.0557001806

2018-06-28 00:00:00 || GO SELL || 5155 || 7031.60009765625 || 3468.6702853998836 || 1329.3113509078196
2018-10-04 00:00:00 || GO BUY || 5223 || 7490.0|| 3468.6702853998836 || 1326.8113509078196

2019-03-01 00:00:00 || GO SELL || 5323 || 7151.56982421875 || 3311.9409537022743 || 1264.3603497440963
2019-06-26 00:00:00 || GO BUY || 5404 || 7627.0498046875|| 3311.9409537022743 || 1261.8603497440963

2019-06-28 00:00:00 || GO SELL || 5406 || 7671.080078125 || 3331.0604913393227 || 1266.6449561990098
2019-07-17 00:00:00 || GO BUY || 5418 || 7888.759765625|| 3331.0604913393227 || 1264.1449561990098

2019-07-18 00:00:00 || GO SELL || 5419 || 7904.1298828125 || 3337.5505850462746 || 1264.1079613729576
2019-07-31 00:00:00 || GO BUY || 5428 || 7848.77978515625|| 3337.5505850462746 || 1261.6079613729576

2019-09-27 00:00:00 || GO SELL || 5469 || 7681.580078125 || 3266.4519563043787 || 1232.2323848752212
2019-10-02 00:00:00 || GO BUY || 5472 || 7550.7900390625|| 3266.4519563043787 || 1229.7323848752212

2019-10-03 00:00:00 || GO SELL || 5473 || 7638.39013671875 || 3304.3475286724906 || 1241.4990611367555
2019-10-07 00:00:00 || GO BUY || 5475 || 7725.1298828125|| 3304.3475286724906 || 1238.9990611367555

2019-10-14 00:00:00 || GO SELL || 5480 || 7842.330078125 || 3354.4787473853853 || 1255.2962767383092
2019-11-21 00:00:00 || GO BUY || 5508 || 8265.6201171875|| 3354.4787473853853 || 1252.7962767383092

2019-11-22 00:00:00 || GO SELL || 5509 || 8272.0498046875 || 3357.088140239798 || 1251.2708059867368
2019-12-02 00:00:00 || GO BUY || 5514 || 8309.259765625|| 3357.088140239798 || 1248.7708059867368

2019-12-06 00:00:00 || GO SELL || 5518 || 8397.3701171875 || 3392.686283107652 || 1259.512615466766
2019-12-09 00:00:00 || GO BUY || 5519 || 8362.740234375|| 3392.686283107652 || 1257.012615466766

2019-12-16 00:00:00 || GO SELL || 5524 || 8570.330078125 || 3476.9035606583902 || 1285.7156715373012
2019-12-17 00:00:00 || GO BUY || 5525 || 8575.7001953125|| 3476.9035606583902 || 1283.2156715373012

2019-12-18 00:00:00 || GO SELL || 5526 || 8580.6201171875 || 3478.8982775323198 || 1281.451858753383
2020-01-29 00:00:00 || GO BUY || 5553 || 9101.6103515625|| 3478.8982775323198 || 1278.951858753383

2020-02-12 00:00:00 || GO SELL || 5563 || 9613.2001953125 || 3674.442687529982 || 1348.3401022960315
2020-02-24 00:00:00 || GO BUY || 5570 || 9079.6298828125|| 3674.442687529982 || 1345.8401022960315

2020-07-17 00:00:00 || GO SELL || 5671 || 10645.2197265625 || 4308.022494998568 || 1575.4017196373622
2020-10-19 00:00:00 || GO BUY || 5736 || 11634.349609375|| 4308.022494998568 || 1572.9017196373622

2020-11-02 00:00:00 || GO SELL || 5746 || 11084.759765625 || 4104.517744892906 || 1496.1001179704303
2020-12-21 00:00:00 || GO BUY || 5780 || 12690.259765625|| 4104.517744892906 || 1493.6001179704303

2020-12-22 00:00:00 || GO SELL || 5781 || 12717.5595703125 || 4113.347550967915 || 1494.3132114968741
2020-12-29 00:00:00 || GO BUY || 5785 || 12843.490234375|| 4113.347550967915 || 1491.8132114968741

2021-01-13 00:00:00 || GO SELL || 5795 || 12973.6298828125 || 4155.027000589131 || 1504.4293554216
2021-01-14 00:00:00 || GO BUY || 5796 || 12898.6904296875|| 4155.027000589131 || 1501.9293554216

2021-01-20 00:00:00 || GO SELL || 5799 || 13296.4501953125 || 4283.156485898432 || 1545.7446826755058
2021-01-27 00:00:00 || GO BUY || 5804 || 13112.650390625|| 4283.156485898432 || 1543.2446826755058

2021-01-28 00:00:00 || GO SELL || 5805 || 13201.5302734375 || 4312.1884844032065 || 1551.2050703516143
2021-01-29 00:00:00 || GO BUY || 5806 || 12925.3798828125|| 4312.1884844032065 || 1548.7050703516143

2021-02-01 00:00:00 || GO SELL || 5807 || 13248.900390625 || 4420.121978111383 || 1584.9689485010065
2021-02-25 00:00:00 || GO BUY || 5824 || 12828.3095703125|| 4420.121978111383 || 1582.4689485010065

2021-03-01 00:00:00 || GO SELL || 5826 || 13282.9501953125 || 4576.772938839317 || 1636.052306003897
2021-03-04 00:00:00 || GO BUY || 5829 || 12464.0|| 4576.772938839317 || 1633.552306003897

2021-03-05 00:00:00 || GO SELL || 5830 || 12668.509765625 || 4651.868795790607 || 1657.8556916936463
2021-03-08 00:00:00 || GO BUY || 5831 || 12299.080078125|| 4651.868795790607 || 1655.3556916936463

2021-03-09 00:00:00 || GO SELL || 5832 || 12794.490234375 || 4839.247285266094 || 1719.5338510894746
2021-05-12 00:00:00 || GO BUY || 5877 || 13001.6298828125|| 4839.247285266094 || 1717.0338510894746

2021-05-14 00:00:00 || GO SELL || 5879 || 13393.1201171875 || 4984.961174292566 || 1766.2352139840948
In [30]:
model_vix100.stats(portefeuille, portefeuille_frais)

Départ : 1008€

Stratégie sans frais final : 4984€
Stratégie avec frais final: 1766€
Sans stratégie final: 14270€

Total frais: 1237€
Total transactions: 495

Partie 6 : Créer un modèle à partir de tout les indicateurs

In [31]:
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "supermodel_indicator", "supermodel_acivity", "supermodel_pf", "supermodel_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
In [32]:
#indicateur supermodel (somme des activities)
df[indicator] = df.MM_acivity + df.GAFA_acivity + df.VIX_acivity + df.RSI100_activity + df.vol_acivity
In [34]:
supermodel = SuperModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5,buy_signal=4, sell_signal=2)

1999-11-03 00:00:00 || GO SELL || 463 || 2672.719970703125 || 2672.719970703125 || 2670.219970703125
1999-11-22 00:00:00 || GO BUY || 476 || 3049.610107421875|| 2672.719970703125 || 2667.719970703125

1999-12-30 00:00:00 || GO SELL || 502 || 3683.669921875 || 3228.418656441625 || 3219.8790812301754
2000-01-07 00:00:00 || GO BUY || 508 || 3529.60009765625|| 3228.418656441625 || 3217.3790812301754

2000-02-18 00:00:00 || GO SELL || 537 || 3965.75 || 3627.351805459484 || 3612.4480786395898
2000-02-25 00:00:00 || GO BUY || 541 || 4178.580078125|| 3627.351805459484 || 3609.9480786395898

2000-05-24 00:00:00 || GO SELL || 603 || 3180.31005859375 || 2760.77117520204 || 2745.0252288692004
2000-05-25 00:00:00 || GO BUY || 604 || 3099.280029296875|| 2760.77117520204 || 2742.5252288692004

2000-05-31 00:00:00 || GO SELL || 607 || 3324.080078125 || 2961.018164542173 || 2938.9487851578615
2000-06-09 00:00:00 || GO BUY || 614 || 3760.260009765625|| 2961.018164542173 || 2936.4487851578615

2000-06-20 00:00:00 || GO SELL || 621 || 3933.830078125 || 3097.6959804108074 || 3069.4925015631056
2000-07-26 00:00:00 || GO BUY || 646 || 3818.31005859375|| 3097.6959804108074 || 3066.9925015631056

2000-07-28 00:00:00 || GO SELL || 648 || 3477.31005859375 || 2821.0515190887963 || 2790.590061220638
2001-05-09 00:00:00 || GO BUY || 844 || 1876.5999755859375|| 2821.0515190887963 || 2788.090061220638

2001-05-17 00:00:00 || GO SELL || 850 || 1925.1400146484375 || 2894.0206935081555 || 2857.706656255317
2001-07-09 00:00:00 || GO BUY || 885 || 1697.050048828125|| 2894.0206935081555 || 2855.206656255317

2001-07-12 00:00:00 || GO SELL || 888 || 1750.1300048828125 || 2984.5392326277565 || 2942.0111785030476
2001-10-18 00:00:00 || GO BUY || 953 || 1330.3299560546875|| 2984.5392326277565 || 2939.5111785030476

2001-11-16 00:00:00 || GO SELL || 974 || 1582.1400146484375 || 3549.4644946824033 || 3493.41335431439
2001-11-21 00:00:00 || GO BUY || 977 || 1552.010009765625|| 3549.4644946824033 || 3490.91335431439

2001-11-27 00:00:00 || GO SELL || 980 || 1609.8699951171875 || 3681.7909374089095 || 3618.556970833143
2002-04-18 00:00:00 || GO BUY || 1077 || 1395.9000244140625|| 3681.7909374089095 || 3616.056970833143

2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 3560.277679149204 || 3494.2131862325195
2002-04-24 00:00:00 || GO BUY || 1081 || 1302.3199462890625|| 3560.277679149204 || 3491.7131862325195

2002-05-06 00:00:00 || GO SELL || 1089 || 1161.1600341796875 || 3174.3752089415325 || 3110.7424979164803
2002-05-15 00:00:00 || GO BUY || 1096 || 1311.050048828125|| 3174.3752089415325 || 3108.2424979164803

2002-05-20 00:00:00 || GO SELL || 1099 || 1292.2099609375 || 3128.7587139894617 || 3061.0763450884738
2002-11-08 00:00:00 || GO BUY || 1220 || 1008.3499755859375|| 3128.7587139894617 || 3058.5763450884738

2002-11-13 00:00:00 || GO SELL || 1223 || 1011.9400024414062 || 3139.8980287903346 || 3066.965789710108
2003-02-25 00:00:00 || GO BUY || 1292 || 999.280029296875|| 3139.8980287903346 || 3064.465789710108

2003-03-28 00:00:00 || GO SELL || 1315 || 1046.719970703125 || 3288.961928938747 || 3207.4486105842507
2003-04-03 00:00:00 || GO BUY || 1319 || 1064.06005859375|| 3288.961928938747 || 3204.9486105842507

2003-05-21 00:00:00 || GO SELL || 1352 || 1113.6800537109375 || 3442.3351088983795 || 3351.904022544925
2003-08-20 00:00:00 || GO BUY || 1415 || 1299.72998046875|| 3442.3351088983795 || 3349.404022544925

2003-08-22 00:00:00 || GO SELL || 1417 || 1304.5400390625 || 3455.074550029954 || 3359.299543033552
2003-09-24 00:00:00 || GO BUY || 1439 || 1339.6400146484375|| 3455.074550029954 || 3356.799543033552

2004-02-19 00:00:00 || GO SELL || 1540 || 1484.800048828125 || 3829.4577681270453 || 3718.033927698809
2004-02-25 00:00:00 || GO BUY || 1544 || 1470.219970703125|| 3829.4577681270453 || 3715.533927698809

2004-03-02 00:00:00 || GO SELL || 1548 || 1473.219970703125 || 3837.271818767975 || 3720.615515491937
2004-03-03 00:00:00 || GO BUY || 1549 || 1466.0899658203125|| 3837.271818767975 || 3718.115515491937

2004-03-09 00:00:00 || GO SELL || 1553 || 1437.469970703125 || 3762.3632502102387 || 3643.033033939396
2004-03-10 00:00:00 || GO BUY || 1554 || 1417.5|| 3762.3632502102387 || 3640.533033939396

2004-03-29 00:00:00 || GO SELL || 1567 || 1442.31005859375 || 3828.214715951817 || 3701.752143558103
2004-05-11 00:00:00 || GO BUY || 1597 || 1421.8900146484375|| 3828.214715951817 || 3699.252143558103

2004-05-26 00:00:00 || GO SELL || 1608 || 1453.8699951171875 || 3914.315772000508 || 3779.952679521653
2004-06-08 00:00:00 || GO BUY || 1616 || 1495.969970703125|| 3914.315772000508 || 3777.452679521653

2004-08-04 00:00:00 || GO SELL || 1655 || 1379.2099609375 || 3608.8045941593464 || 3480.1236252039175
2004-09-15 00:00:00 || GO BUY || 1684 || 1415.300048828125|| 3608.8045941593464 || 3477.6236252039175

2004-09-17 00:00:00 || GO SELL || 1686 || 1426.300048828125 || 3636.852957874604 || 3502.152423732482
2004-10-06 00:00:00 || GO BUY || 1699 || 1474.3599853515625|| 3636.852957874604 || 3499.652423732482

2004-11-09 00:00:00 || GO SELL || 1723 || 1527.0 || 3766.7018379844935 || 3622.1027456891597
2004-12-21 00:00:00 || GO BUY || 1752 || 1609.260009765625|| 3766.7018379844935 || 3619.6027456891597

2005-01-18 00:00:00 || GO SELL || 1770 || 1573.489990234375 || 3682.977021922779 || 3536.647592312469
2005-03-31 00:00:00 || GO BUY || 1820 || 1482.530029296875|| 3682.977021922779 || 3534.147592312469

2005-04-12 00:00:00 || GO SELL || 1828 || 1489.1600341796875 || 3699.4476195876473 || 3547.452611658164
2005-04-13 00:00:00 || GO BUY || 1829 || 1461.6800537109375|| 3699.4476195876473 || 3544.952611658164

2005-04-15 00:00:00 || GO SELL || 1831 || 1408.5899658203125 || 3565.078953358647 || 3413.6954015948386
2005-04-25 00:00:00 || GO BUY || 1837 || 1437.31005859375|| 3565.078953358647 || 3411.1954015948386

2005-05-27 00:00:00 || GO SELL || 1861 || 1549.800048828125 || 3844.0971751057755 || 3675.670042952584
2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 3844.0971751057755 || 3673.170042952584

2005-11-16 00:00:00 || GO SELL || 1981 || 1651.449951171875 || 3942.7953058388343 || 3764.9795779591004
2005-11-29 00:00:00 || GO BUY || 1989 || 1676.8399658203125|| 3942.7953058388343 || 3762.4795779591004

2006-05-03 00:00:00 || GO SELL || 2095 || 1686.300048828125 || 3965.039033109373 || 3781.206033582894
2006-05-26 00:00:00 || GO BUY || 2112 || 1606.3699951171875|| 3965.039033109373 || 3778.706033582894

2006-05-31 00:00:00 || GO SELL || 2114 || 1579.5799560546875 || 3898.9125797367255 || 3713.1871260129697
2006-09-18 00:00:00 || GO BUY || 2190 || 1632.1700439453125|| 3898.9125797367255 || 3710.6871260129697

2006-09-20 00:00:00 || GO SELL || 2192 || 1645.3499755859375 || 3930.3966775268605 || 3738.1512849815904
2006-09-25 00:00:00 || GO BUY || 2195 || 1650.3699951171875|| 3930.3966775268605 || 3735.6512849815904

2006-11-01 00:00:00 || GO SELL || 2222 || 1707.6500244140625 || 4066.810474131962 || 3862.8059779775463
2006-11-06 00:00:00 || GO BUY || 2225 || 1732.260009765625|| 4066.810474131962 || 3860.3059779775463

2008-01-31 00:00:00 || GO SELL || 2534 || 1841.4200439453125 || 4323.084456014519 || 4101.06687999254
2008-03-26 00:00:00 || GO BUY || 2571 || 1817.280029296875|| 4323.084456014519 || 4098.56687999254

2008-04-01 00:00:00 || GO SELL || 2575 || 1855.47998046875 || 4413.957415860747 || 4182.220390825406
2008-04-02 00:00:00 || GO BUY || 2576 || 1848.800048828125|| 4413.957415860747 || 4179.720390825406

2008-04-09 00:00:00 || GO SELL || 2581 || 1826.18994140625 || 4359.976428900339 || 4126.1040318173755
2008-09-02 00:00:00 || GO BUY || 2682 || 1850.1400146484375|| 4359.976428900339 || 4123.6040318173755

2008-09-03 00:00:00 || GO SELL || 2683 || 1833.0899658203125 || 4319.796869292062 || 4083.1027727052647
2008-09-11 00:00:00 || GO BUY || 2689 || 1773.6500244140625|| 4319.796869292062 || 4080.6027727052647

2008-09-15 00:00:00 || GO SELL || 2691 || 1705.4599609375 || 4153.717192541744 || 3921.2191946243333
2009-05-15 00:00:00 || GO BUY || 2859 || 1355.1099853515625|| 4153.717192541744 || 3918.7191946243333

2009-05-19 00:00:00 || GO SELL || 2861 || 1398.050048828125 || 4285.338154559199 || 4040.3936548400757
2009-06-01 00:00:00 || GO BUY || 2869 || 1477.1199951171875|| 4285.338154559199 || 4037.8936548400757

2009-07-27 00:00:00 || GO SELL || 2908 || 1599.31005859375 || 4639.8291524842425 || 4369.415591871246
2009-08-07 00:00:00 || GO BUY || 2917 || 1619.489990234375|| 4639.8291524842425 || 4366.915591871246

2009-09-17 00:00:00 || GO SELL || 2945 || 1721.0899658203125 || 4930.912475911947 || 4638.377468879055
2009-09-28 00:00:00 || GO BUY || 2952 || 1724.5899658203125|| 4930.912475911947 || 4635.877468879055

2010-03-17 00:00:00 || GO SELL || 3069 || 1936.219970703125 || 5536.000671967643 || 5202.260966301197
2010-03-29 00:00:00 || GO BUY || 3077 || 1961.219970703125|| 5536.000671967643 || 5199.760966301197

2010-07-01 00:00:00 || GO SELL || 3143 || 1734.4100341796875 || 4895.776740048101 || 4595.922272875083
2010-07-07 00:00:00 || GO BUY || 3146 || 1789.719970703125|| 4895.776740048101 || 4593.422272875083

2010-08-19 00:00:00 || GO SELL || 3177 || 1823.0 || 4986.814218540196 || 4676.337438552731
2010-09-01 00:00:00 || GO BUY || 3186 || 1820.050048828125|| 4986.814218540196 || 4673.837438552731

2010-11-04 00:00:00 || GO SELL || 3231 || 2187.800048828125 || 5994.424382913945 || 5615.709116207664
2010-11-18 00:00:00 || GO BUY || 3241 || 2134.77001953125|| 5994.424382913945 || 5613.209116207664

2011-01-20 00:00:00 || GO SELL || 3283 || 2286.080078125 || 6419.30233056925 || 6008.56696155011
2011-01-26 00:00:00 || GO BUY || 3287 || 2314.18994140625|| 6419.30233056925 || 6006.06696155011

2011-02-15 00:00:00 || GO SELL || 3301 || 2381.919921875 || 6607.17767031265 || 6179.348037563518
2011-02-24 00:00:00 || GO BUY || 3307 || 2313.31005859375|| 6607.17767031265 || 6176.848037563518

2011-08-08 00:00:00 || GO SELL || 3421 || 2060.2900390625 || 5884.512666121561 || 5498.750659123062
2011-08-15 00:00:00 || GO BUY || 3426 || 2214.1201171875|| 5884.512666121561 || 5496.250659123062

2011-08-18 00:00:00 || GO SELL || 3429 || 2073.030029296875 || 5509.534631817256 || 5143.513794128755
2011-08-24 00:00:00 || GO BUY || 3433 || 2145.0400390625|| 5509.534631817256 || 5141.013794128755

2011-12-20 00:00:00 || GO SELL || 3515 || 2281.93994140625 || 5861.161985768623 || 5466.6215560107685
2012-01-04 00:00:00 || GO BUY || 3524 || 2329.7099609375|| 5861.161985768623 || 5464.1215560107685

2012-10-19 00:00:00 || GO SELL || 3725 || 2678.320068359375 || 6738.206915710712 || 6279.254666803911
2012-12-24 00:00:00 || GO BUY || 3768 || 2658.050048828125|| 6738.206915710712 || 6276.754666803911

2013-01-08 00:00:00 || GO SELL || 3777 || 2718.719970703125 || 6892.006309869594 || 6417.521425618865
2013-02-26 00:00:00 || GO BUY || 3810 || 2713.02001953125|| 6892.006309869594 || 6415.021425618865

2013-02-27 00:00:00 || GO SELL || 3811 || 2741.260009765625 || 6963.745622327596 || 6479.295773433697
2013-04-15 00:00:00 || GO BUY || 3843 || 2797.469970703125|| 6963.745622327596 || 6476.795773433697

2013-04-16 00:00:00 || GO SELL || 3844 || 2838.409912109375 || 7065.657471509829 || 6569.081291148469
2013-05-29 00:00:00 || GO BUY || 3874 || 2994.820068359375|| 7065.657471509829 || 6566.581291148469

2013-07-19 00:00:00 || GO SELL || 3910 || 3044.929931640625 || 7183.8813119435745 || 6673.954499960285
2013-07-22 00:00:00 || GO BUY || 3911 || 3055.22998046875|| 7183.8813119435745 || 6671.454499960285

2014-06-05 00:00:00 || GO SELL || 4131 || 3776.949951171875 || 8880.889603671318 || 8244.915058425295
2014-06-13 00:00:00 || GO BUY || 4137 || 3775.56005859375|| 8880.889603671318 || 8242.415058425295

2015-02-25 00:00:00 || GO SELL || 4313 || 4440.58984375 || 10445.175699897709 || 9691.739802411706
2015-03-09 00:00:00 || GO BUY || 4321 || 4412.990234375|| 10445.175699897709 || 9689.239802411706

2015-09-28 00:00:00 || GO SELL || 4462 || 4103.47021484375 || 9712.567918113764 || 9007.15214560598
2015-10-01 00:00:00 || GO BUY || 4465 || 4192.9599609375|| 9712.567918113764 || 9004.65214560598

2016-01-14 00:00:00 || GO SELL || 4537 || 4272.97021484375 || 9897.90358371746 || 9173.97933003402
2016-03-09 00:00:00 || GO BUY || 4574 || 4293.22998046875|| 9897.90358371746 || 9171.47933003402

2016-03-18 00:00:00 || GO SELL || 4581 || 4410.830078125 || 10169.02682503756 || 9420.204368005667
2016-03-23 00:00:00 || GO BUY || 4584 || 4402.56005859375|| 10169.02682503756 || 9417.704368005667

2016-05-17 00:00:00 || GO SELL || 4622 || 4322.56005859375 || 9984.242941302688 || 9244.072949146364
2016-05-18 00:00:00 || GO BUY || 4623 || 4338.22998046875|| 9984.242941302688 || 9241.572949146364

2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 10411.531515874736 || 9634.578002004095
2016-07-20 00:00:00 || GO BUY || 4666 || 4657.2001953125|| 10411.531515874736 || 9632.078002004095

2017-02-15 00:00:00 || GO SELL || 4811 || 5302.39013671875 || 11853.903569246566 || 10963.967674148396
2017-03-09 00:00:00 || GO BUY || 4826 || 5363.97998046875|| 11853.903569246566 || 10961.467674148396

2017-05-03 00:00:00 || GO SELL || 4864 || 5625.16015625 || 12431.087792376211 || 11492.697864115358
2017-05-18 00:00:00 || GO BUY || 4875 || 5626.31005859375|| 12431.087792376211 || 11490.197864115358

2017-06-05 00:00:00 || GO SELL || 4886 || 5878.1201171875 || 12987.451183796678 || 12001.950965576998
2017-06-20 00:00:00 || GO BUY || 4897 || 5726.31005859375|| 12987.451183796678 || 11999.450965576998

2017-07-26 00:00:00 || GO SELL || 4922 || 5950.72998046875 || 13496.44261985224 || 12467.221667072861
2017-08-04 00:00:00 || GO BUY || 4929 || 5899.91015625|| 13496.44261985224 || 12464.721667072861

2017-10-12 00:00:00 || GO SELL || 4977 || 6069.990234375 || 13885.51227589817 || 12821.549314239886
2017-10-17 00:00:00 || GO BUY || 4980 || 6122.60986328125|| 13885.51227589817 || 12819.049314239886

2018-01-17 00:00:00 || GO SELL || 5042 || 6810.27978515625 || 15445.083987175543 || 14256.339671176134
2018-02-06 00:00:00 || GO BUY || 5056 || 6665.97998046875|| 15445.083987175543 || 14253.839671176134

2018-12-14 00:00:00 || GO SELL || 5272 || 6594.9599609375 || 15280.530512720941 || 14099.477833185574
2019-02-05 00:00:00 || GO BUY || 5306 || 7023.52001953125|| 15280.530512720941 || 14096.977833185574

2019-02-06 00:00:00 || GO SELL || 5307 || 6997.6201171875 || 15224.18209384556 || 14042.49387810234
2019-04-23 00:00:00 || GO BUY || 5359 || 7810.7099609375|| 15224.18209384556 || 14039.99387810234

2019-05-02 00:00:00 || GO SELL || 5366 || 7724.06005859375 || 15055.289138110093 || 13881.737985932663
2019-05-16 00:00:00 || GO BUY || 5376 || 7580.14013671875|| 15055.289138110093 || 13879.237985932663

2019-05-23 00:00:00 || GO SELL || 5381 || 7307.93017578125 || 14514.639546642024 || 13378.32149733877
2019-05-28 00:00:00 || GO BUY || 5383 || 7278.3798828125|| 14514.639546642024 || 13375.82149733877

2019-06-04 00:00:00 || GO SELL || 5388 || 7166.75 || 14292.02578674698 || 13168.17400431016
2019-06-05 00:00:00 || GO BUY || 5389 || 7220.89990234375|| 14292.02578674698 || 13165.67400431016

2019-12-30 00:00:00 || GO SELL || 5533 || 8709.73046875 || 17238.80598519133 || 15877.719026405666
2020-01-08 00:00:00 || GO BUY || 5539 || 8912.3701171875|| 17238.80598519133 || 15875.219026405666

2020-02-19 00:00:00 || GO SELL || 5567 || 9718.73046875 || 18798.51338871681 || 17309.05380906658
2020-02-26 00:00:00 || GO BUY || 5572 || 8873.759765625|| 18798.51338871681 || 17306.55380906658

2020-09-03 00:00:00 || GO SELL || 5705 || 11771.3701171875 || 24936.922408999264 || 22955.28291505227
2020-09-09 00:00:00 || GO BUY || 5708 || 11395.849609375|| 24936.922408999264 || 22952.78291505227

2021-03-30 00:00:00 || GO SELL || 5847 || 12896.5302734375 || 28220.780880562983 || 25972.856807103864
2021-04-20 00:00:00 || GO BUY || 5861 || 13809.2998046875|| 28220.780880562983 || 25970.356807103864
In [644]:
supermodel.stats(portefeuille, portefeuille_frais)

Départ : 1008€

Stratégie sans frais final : 29163€
Stratégie avec frais final: 26837€
Sans stratégie final: 14270€

Total frais: 395€
Total transactions: 158
In [645]:
df[600:650]
Out[645]:
Date High Low Open Close Volume MM_indicator MM_acivity MM_pf MM_pf_frais GAFA_indicator GAFA_acivity GAFA_pf GAFA_pf_frais AAPL MSFT AMZN vol_indicator vol_acivity vol_pf vol_pf_frais RSI100_indicator RSI100_activity RSI100_pf RSI100_pf_frais BB_indicator BB_activity BB_pf BB_pf_frais 100 Day MA 100 Day STD Upper Band Lower Band VIX_indicator VIX_acivity VIX_pf VIX_pf_frais supermodel_indicator supermodel_acivity supermodel_pf supermodel_pf_frais
600 2000-05-19 3425.379883 3259.179932 3425.379883 3260.639893 1366930000 3585.818400 1 3072.846964 3059.236806 0.204206 0 3652.292659 3624.160622 0.007162 0.176820 0.020224 1.680143e+09 1 1818.335934 1487.619563 32.641789 1 3507.878542 3491.294536 3898.082290 0 2591.060524 2510.206552 3898.082290 381.042450 4660.167190 3135.997390 24.5478 1 1886.751919 1741.641019 4 1 2830.504090 2816.923571
601 2000-05-22 3269.540039 3029.139893 3261.469971 3264.709961 1615480000 3591.835732 1 3076.682621 3063.055475 0.203874 0 3652.292659 3624.160622 0.007169 0.176522 0.020182 1.680316e+09 0 1820.605658 1486.976473 37.988492 1 3512.257224 3495.652517 3893.832590 0 2591.060524 2510.206552 3893.832590 385.731163 4665.294916 3122.370264 24.5769 1 1889.107042 1743.815008 3 1 2834.037245 2820.439774
602 2000-05-23 3298.459961 3022.520020 3262.770020 3023.419922 1330440000 3596.243532 1 2849.289414 2836.669430 0.203534 0 3652.292659 3624.160622 0.007177 0.176232 0.020125 1.677426e+09 1 1820.605658 1484.476473 32.911769 1 3252.671321 3237.293844 3887.230090 0 2591.060524 2510.206552 3887.230090 394.906395 4677.042881 3097.417300 24.5880 1 1749.485845 1614.932138 4 1 2624.577609 2611.985108
603 2000-05-24 3185.739990 2897.270020 3023.489990 3180.310059 2087980000 3601.003665 1 2997.143638 2983.868783 0.203144 0 3652.292659 3624.160622 0.007182 0.175897 0.020064 1.683405e+09 0 1915.079822 1559.008352 47.294781 1 3421.457683 3405.282244 3881.954890 0 2591.060524 2510.206552 3881.954890 400.806307 4683.567503 3080.342277 24.5848 0 1840.269488 1696.233571 2 0 2760.771175 2745.025229
604 2000-05-25 3290.530029 3078.179932 3181.500000 3099.280029 1561840000 3605.151266 1 2920.780443 2907.843813 0.202685 0 3652.292659 3624.160622 0.007187 0.175501 0.019997 1.683306e+09 1 1915.079822 1556.508352 37.562673 1 3334.283536 3318.520225 3875.042190 0 2591.060524 2510.206552 3875.042190 408.289984 4691.622158 3058.462222 24.5885 1 1840.269488 1693.733571 4 1 2760.771175 2742.525229
605 2000-05-26 3170.719971 3033.500000 3100.969971 3101.439941 1069440000 3609.254867 1 2922.815957 2909.870312 0.202238 0 3652.292659 3624.160622 0.007193 0.175109 0.019936 1.680988e+09 1 1916.414456 1557.593094 36.298579 1 3336.607224 3320.832928 3870.594590 0 2591.060524 2510.206552 3870.594590 414.286724 4699.168038 3042.021141 24.5631 0 1841.551986 1692.413947 3 1 2762.695178 2744.436516
606 2000-05-30 3415.709961 3101.429932 3101.429932 3414.030029 1457360000 3615.453800 1 3217.402766 3203.152347 0.201820 0 3652.292659 3624.160622 0.007198 0.174744 0.019877 1.680719e+09 1 2109.567370 1714.580872 46.282198 1 3672.899515 3655.535349 3869.661790 0 2591.060524 2510.206552 3869.661790 415.216921 4700.095631 3039.227948 24.5352 0 1841.551986 1692.413947 3 1 3041.143623 3021.044694
607 2000-05-31 3458.340088 3322.219971 3414.030029 3324.080078 1533730000 3621.171668 1 3132.633383 3118.758421 0.201387 0 3652.292659 3624.160622 0.007202 0.174369 0.019815 1.681266e+09 0 2053.986288 1666.906557 37.333144 1 3576.129092 3559.222421 3869.494490 0 2591.060524 2510.206552 3869.494490 415.435472 4700.365433 3038.623546 24.5144 0 1841.551986 1692.413947 2 0 2961.018165 2938.948785
608 2000-06-01 3526.530029 3331.800049 3331.800049 3518.979980 1580240000 3628.248468 1 3316.308242 3301.619753 0.201013 0 3652.292659 3624.160622 0.007208 0.174039 0.019766 1.684062e+09 0 2053.986288 1666.906557 48.851931 1 3785.807317 3767.909362 3869.388289 0 2591.060524 2510.206552 3869.388289 415.524587 4700.437463 3038.339114 24.5208 1 1841.551986 1689.913947 3 0 2961.018165 2938.948785
609 2000-06-02 3759.810059 3518.979980 3518.979980 3755.669922 1903210000 3636.353402 1 3539.366289 3523.689839 0.200699 0 3652.292659 3624.160622 0.007215 0.173743 0.019741 1.690867e+09 0 2053.986288 1666.906557 61.086117 1 4040.444319 4021.342531 3869.770889 1 2591.060524 2507.706552 3869.770889 415.400833 4700.572555 3038.969222 24.5185 0 1965.416524 1801.079167 2 0 2961.018165 2938.948785
610 2000-06-05 3817.250000 3688.889893 3742.280029 3730.310059 1455960000 3643.639202 1 3515.466999 3499.896403 0.200350 0 3652.292659 3624.160622 0.007220 0.173421 0.019710 1.692856e+09 0 2053.986288 1666.906557 67.460767 1 4013.161539 3994.188734 3871.630488 1 2573.564593 2490.773462 3871.630488 414.344221 4700.318930 3042.942047 24.5206 1 1965.416524 1798.579167 3 0 2961.018165 2938.948785
611 2000-06-06 3801.310059 3637.800049 3730.310059 3646.320068 1603060000 3650.505602 1 3436.314319 3421.094303 0.200036 0 3652.292659 3624.160622 0.007226 0.173135 0.019675 1.696898e+09 0 2053.986288 1666.906557 63.391239 1 3922.802992 3904.257370 3873.312290 1 2515.619365 2434.692323 3873.312290 413.070289 4699.452868 3047.171712 24.5227 1 1921.164086 1758.083164 3 0 2961.018165 2938.948785
612 2000-06-07 3736.149902 3599.530029 3644.459961 3736.010010 1431220000 3657.899069 1 3520.838668 3505.244280 0.199739 0 3652.292659 3624.160622 0.007234 0.172858 0.019647 1.699844e+09 0 2053.986288 1666.906557 77.983123 1 4019.293690 4000.291894 3874.551589 1 2577.497025 2494.579389 3874.551589 412.464083 4699.479755 3049.623423 24.5304 1 1968.419700 1801.327414 3 0 2961.018165 2938.948785
613 2000-06-08 3791.419922 3671.439941 3737.929932 3707.310059 1399250000 3664.796336 1 3493.791659 3478.317066 0.199427 0 3652.292659 3624.160622 0.007240 0.172567 0.019620 1.705629e+09 0 2053.986288 1666.906557 73.011903 1 3988.417560 3969.561735 3874.577290 1 2557.696747 2475.416082 3874.577290 412.453475 4699.484240 3049.670340 24.5615 1 1953.298341 1787.489655 3 0 2961.018165 2938.948785
614 2000-06-09 3785.020020 3707.310059 3707.310059 3760.260010 1268720000 3671.844002 1 3543.692016 3527.996406 0.199124 0 3652.292659 3624.160622 0.007245 0.172279 0.019600 1.703434e+09 1 2053.986288 1664.406557 79.587830 1 4045.382451 4026.257317 3874.602090 1 2594.227254 2510.771409 3874.602090 412.446456 4699.495002 3049.709178 24.5679 1 1981.196480 1813.019618 4 1 2961.018165 2936.448785
615 2000-06-12 3779.739990 3638.310059 3761.149902 3638.419922 1281000000 3677.728802 1 3428.869173 3413.682133 0.198784 0 3652.292659 3624.160622 0.007246 0.171969 0.019568 1.701336e+09 1 1987.432947 1610.476393 71.710904 1 3914.303815 3895.798374 3873.077390 0 2510.169004 2426.917299 3873.077390 413.040434 4699.158259 3046.996522 24.5739 1 1917.001677 1754.274087 4 1 2865.075141 2841.301860
616 2000-06-13 3766.520020 3582.520020 3638.540039 3765.810059 1398790000 3684.259069 1 3548.922416 3533.203640 0.198451 0 3652.292659 3624.160622 0.007245 0.171692 0.019513 1.698273e+09 1 2057.017920 1666.863179 66.728174 1 4051.353333 4032.199971 3872.318091 0 2510.169004 2426.917299 3872.318091 413.168396 4698.654883 3045.981299 24.5731 0 1984.120676 1813.195589 3 1 2965.388553 2940.782909
617 2000-06-14 3793.719971 3670.709961 3767.540039 3677.489990 1400300000 3690.351802 1 3465.689044 3450.338922 0.198174 0 3652.292659 3624.160622 0.007246 0.171461 0.019467 1.696473e+09 1 2008.774392 1627.770005 66.831771 1 3956.336379 3937.632223 3870.593391 0 2510.169004 2426.917299 3870.593391 413.622392 4697.838176 3043.348606 24.5797 1 1984.120676 1810.695589 4 1 2895.840881 2871.812318
618 2000-06-15 3755.719971 3639.179932 3680.669922 3752.010010 1426630000 3696.714468 1 3535.917166 3520.255992 0.197941 0 3652.292659 3624.160622 0.007246 0.171276 0.019418 1.694580e+09 1 2049.479848 1660.754854 62.535911 1 4036.506893 4017.423720 3871.503892 1 2510.169004 2424.417299 3871.503892 413.256320 4698.016531 3044.991252 24.5458 0 2024.326554 1844.887211 3 1 2954.521699 2930.006225
619 2000-06-16 3817.850098 3732.830078 3758.360107 3787.360107 1501190000 3702.964801 1 3569.231314 3553.422586 0.197674 0 3652.292659 3624.160622 0.007246 0.171062 0.019367 1.692848e+09 1 2068.789315 1676.401893 52.176195 1 4074.537419 4055.274450 3871.786392 1 2533.818920 2447.259292 3871.786392 413.188362 4698.163116 3045.409667 24.5206 0 2024.326554 1844.887211 3 1 2982.358147 2957.611696
620 2000-06-19 3935.330078 3730.770020 3787.360107 3933.699951 1411400000 3709.930068 1 3707.142877 3690.723316 0.197426 0 3652.292659 3624.160622 0.007248 0.170867 0.019310 1.690274e+09 1 2148.725285 1741.176402 61.976932 1 4231.973509 4211.966239 3874.911292 1 2631.723173 2541.818968 3874.911292 412.455151 4699.821593 3050.000990 24.4966 0 2024.326554 1844.887211 3 1 3097.593512 3071.890883
621 2000-06-20 3990.209961 3898.280029 3933.699951 3933.830078 1694520000 3716.983135 1 3707.265510 3690.845405 0.197228 0 3652.292659 3624.160622 0.007254 0.170716 0.019258 1.691807e+09 0 2148.796365 1738.734000 68.785850 1 4232.113503 4212.105571 3878.318093 1 2631.810231 2541.903051 3878.318093 411.510241 4701.338576 3055.297610 24.4700 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
622 2000-06-21 3981.260010 3867.919922 3928.979980 3970.000000 1541900000 3723.848135 1 3741.352265 3724.781185 0.197091 0 3652.292659 3624.160622 0.007263 0.170633 0.019196 1.692397e+09 0 2148.796365 1738.734000 66.438572 1 4271.026017 4250.834120 3883.556794 1 2656.008625 2565.274786 3883.556794 409.281234 4702.119262 3064.994326 24.4147 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
623 2000-06-22 3968.850098 3804.000000 3968.850098 3804.110107 1639540000 3729.797603 1 3585.016616 3569.137973 0.196969 0 3652.292659 3624.160622 0.007270 0.170569 0.019130 1.692242e+09 1 2148.796365 1736.234000 55.701498 1 4092.557491 4073.209330 3885.897395 1 2545.025001 2458.082555 3885.897395 408.137915 4702.173224 3069.621566 24.3852 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
624 2000-06-23 3821.949951 3669.399902 3809.399902 3685.300049 1344960000 3734.343003 1 3473.049291 3457.666570 0.196800 0 3652.292659 3624.160622 0.007276 0.170478 0.019046 1.690058e+09 1 2081.685105 1682.007898 45.902754 1 3964.738637 3945.994758 3885.732595 0 2465.538719 2378.811661 3885.732595 408.216329 4702.165253 3069.299937 24.3741 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
625 2000-06-26 3840.540039 3685.300049 3685.300049 3771.449951 1316960000 3739.293735 1 3554.237485 3538.495168 0.196642 0 3652.292659 3624.160622 0.007283 0.170396 0.018963 1.687010e+09 1 2130.347892 1721.327577 57.566520 1 4057.420872 4038.238824 3886.202495 1 2465.538719 2376.311661 3886.202495 408.055826 4702.314147 3070.090844 24.3674 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
626 2000-06-27 3804.939941 3698.500000 3771.449951 3699.000000 1476020000 3743.623001 1 3485.960209 3470.520303 0.196426 0 3652.292659 3624.160622 0.007289 0.170258 0.018879 1.683598e+09 1 2089.423684 1688.260693 45.946631 1 3979.477389 3960.663831 3884.680896 0 2418.175460 2328.162464 3884.680896 408.471299 4701.623494 3067.738298 24.3653 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
627 2000-06-28 3817.500000 3701.110107 3701.110107 3771.060059 1660130000 3748.764868 1 3553.870048 3538.129358 0.196215 0 3652.292659 3624.160622 0.007296 0.170124 0.018796 1.681203e+09 1 2130.127656 1721.149626 55.791160 1 4057.001416 4037.821351 3883.647795 0 2418.175460 2328.162464 3883.647795 408.628255 4700.904306 3066.391285 24.3528 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
628 2000-06-29 3764.830078 3634.030029 3764.830078 3665.830078 1550990000 3752.480269 1 3454.700671 3439.399219 0.195941 0 3652.292659 3624.160622 0.007300 0.169942 0.018700 1.677220e+09 1 2070.687263 1673.121608 44.861555 1 3943.792352 3925.147500 3880.972695 0 2418.175460 2328.162464 3880.972695 409.174923 4699.322542 3062.622849 24.3219 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
629 2000-06-30 3764.959961 3666.179932 3666.179932 3763.790039 2066390000 3756.794735 1 3547.018737 3531.308393 0.195698 0 3652.292659 3624.160622 0.007304 0.169802 0.018592 1.680154e+09 0 2126.021100 1715.331516 48.692280 1 4049.180145 4030.037057 3877.982896 0 2418.175460 2328.162464 3877.982896 408.925363 4695.833621 3060.132170 24.3048 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
630 2000-07-03 3811.590088 3744.629883 3763.790039 3804.780029 600810000 3761.738402 1 3585.647955 3569.766515 0.195474 0 3652.292659 3624.160622 0.007309 0.169674 0.018491 1.670007e+09 1 2126.021100 1712.831516 41.900385 1 4093.278210 4073.926641 3876.346096 0 2418.175460 2328.162464 3876.346096 408.887131 4694.120359 3058.571833 24.2741 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
631 2000-07-05 3804.959961 3646.459961 3804.959961 3649.800049 1342600000 3766.292336 1 3439.593874 3424.359332 0.195226 0 3652.292659 3624.160622 0.007312 0.169517 0.018398 1.665863e+09 1 2039.421952 1643.062806 35.061896 1 3926.546842 3907.983521 3871.944097 0 2418.175460 2328.162464 3871.944097 408.933292 4689.810681 3054.077513 24.2550 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
632 2000-07-06 3793.899902 3610.270020 3648.129883 3793.479980 1482480000 3771.600335 1 3574.998720 3559.164447 0.194980 0 3652.292659 3624.160622 0.007312 0.169363 0.018305 1.664646e+09 1 2119.706900 1707.744473 41.659418 1 4081.121332 4061.827238 3870.189998 0 2418.175460 2328.162464 3870.189998 408.889451 4687.968900 3052.411095 24.2202 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
633 2000-07-07 3884.840088 3781.560059 3793.010010 3841.270020 1486480000 3776.485669 1 3620.036345 3604.002593 0.194718 0 3652.292659 3624.160622 0.007311 0.169202 0.018204 1.664454e+09 1 2146.410844 1729.258538 51.976381 1 4132.535060 4112.997900 3868.741399 0 2418.175460 2328.162464 3868.741399 408.731126 4686.203651 3051.279147 24.1686 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
634 2000-07-10 3841.510010 3767.560059 3841.510010 3772.199951 1395950000 3780.484535 1 3554.944290 3539.198842 0.194410 0 3652.292659 3624.160622 0.007311 0.168992 0.018107 1.664433e+09 1 2107.816123 1698.164654 54.880044 1 4058.227741 4039.041879 3866.493098 0 2418.175460 2328.162464 3866.493098 408.636671 4683.766441 3049.219755 24.1427 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
635 2000-07-11 3835.020020 3720.020020 3772.610107 3744.530029 1714500000 3784.174134 1 3528.867986 3513.238035 0.194100 0 3652.292659 3624.160622 0.007310 0.168788 0.018003 1.666129e+09 0 2092.354825 1683.208240 48.381983 1 4028.459742 4009.414612 3863.958699 0 2418.175460 2328.162464 3863.958699 408.598930 4681.156559 3046.760838 24.1087 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
636 2000-07-12 3909.409912 3792.979980 3810.360107 3901.120117 1775980000 3788.814401 1 3676.439442 3660.155872 0.193844 0 3652.292659 3624.160622 0.007310 0.168628 0.017906 1.666617e+09 0 2092.354825 1683.208240 61.032516 1 4196.923303 4177.081738 3861.716101 0 2418.175460 2328.162464 3861.716101 407.764198 4677.244498 3046.187704 24.0773 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
637 2000-07-13 3991.870117 3900.229980 3901.120117 3956.669922 1881560000 3794.098333 1 3728.789918 3712.274478 0.193595 0 3652.292659 3624.160622 0.007311 0.168480 0.017804 1.667800e+09 0 2092.354825 1683.208240 60.317279 1 4256.685183 4236.561084 3861.625300 0 2418.175460 2328.162464 3861.625300 407.741809 4677.108917 3046.141683 24.0176 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
638 2000-07-14 4051.899902 3962.679932 3962.820068 4041.149902 1678610000 3799.922533 1 3808.404368 3791.536302 0.193310 0 3652.292659 3624.160622 0.007316 0.168307 0.017688 1.668282e+09 0 2092.354825 1683.208240 71.355087 1 4347.570874 4327.017100 3862.345500 1 2418.175460 2325.662464 3862.345500 407.997139 4678.339778 3046.351223 23.9522 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
639 2000-07-17 4089.040039 4007.620117 4041.149902 4061.879883 1584500000 3805.646532 1 3827.940428 3810.985834 0.192995 0 3652.292659 3624.160622 0.007322 0.168110 0.017563 1.664767e+09 1 2092.354825 1680.708240 68.595057 1 4369.872709 4349.213500 3861.263401 0 2430.580031 2335.092468 3861.263401 407.315617 4675.894634 3046.632168 23.9078 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
640 2000-07-18 4060.310059 3949.850098 4060.310059 3960.959961 1501970000 3810.437131 1 3732.832877 3716.299530 0.192658 0 3652.292659 3624.160622 0.007329 0.167882 0.017448 1.662280e+09 1 2040.368973 1638.950003 59.064842 1 4261.300515 4241.154597 3858.342502 0 2430.580031 2335.092468 3858.342502 405.521049 4669.384600 3047.300405 23.8615 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
641 2000-07-19 3960.959961 3835.120117 3960.959961 3843.979980 1445310000 3814.948397 1 3622.590228 3606.545165 0.192238 0 3652.292659 3624.160622 0.007333 0.167561 0.017343 1.658932e+09 1 1980.110267 1590.546499 61.790494 1 4135.450505 4115.899561 3854.996501 0 2430.580031 2335.092468 3854.996501 404.230400 4663.457301 3046.535702 23.8060 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
642 2000-07-20 3999.060059 3843.979980 3843.979980 3995.459961 1719880000 3819.990264 1 3765.345888 3748.668536 0.191715 0 3652.292659 3624.160622 0.007339 0.167139 0.017237 1.658761e+09 1 2058.140607 1653.225273 62.149029 1 4298.416484 4278.095095 3853.329802 0 2430.580031 2335.092468 3853.329802 403.293771 4659.917343 3046.742261 23.7486 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
643 2000-07-21 3992.830078 3892.250000 3992.830078 3908.750000 1545940000 3823.833197 1 3683.629891 3667.314472 0.191097 0 3652.292659 3624.160622 0.007343 0.166620 0.017134 1.658262e+09 1 2013.474588 1617.346776 53.877359 1 4205.131723 4185.251351 3849.747903 0 2430.580031 2335.092468 3849.747903 401.168190 4652.084282 3047.411523 23.7043 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
644 2000-07-24 3966.830078 3787.290039 3908.750000 3790.620117 1460690000 3826.704930 1 3572.303567 3556.481232 0.190430 0 3652.292659 3624.160622 0.007342 0.166059 0.017029 1.656006e+09 1 1952.623544 1568.467471 51.001924 1 4078.044619 4058.765070 3844.564006 0 2430.580031 2335.092468 3844.564006 398.514199 4641.592404 3047.535609 23.6871 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
645 2000-07-25 3871.639893 3762.000000 3790.620117 3865.389893 1471000000 3829.874129 1 3642.767060 3626.632630 0.189769 0 3652.292659 3624.160622 0.007343 0.165509 0.016916 1.653177e+09 1 1991.138937 1599.405406 56.253490 1 4158.483827 4138.823990 3840.875308 0 2430.580031 2335.092468 3840.875308 396.573116 4634.021539 3047.729076 23.6704 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
646 2000-07-26 3865.330078 3741.840088 3865.330078 3818.310059 1754760000 3831.805996 1 3598.398737 3582.460822 0.189043 0 3652.292659 3624.160622 0.007342 0.164906 0.016795 1.650871e+09 1 1966.887182 1579.924903 45.167644 1 4107.834156 4088.413772 3834.629707 0 2430.580031 2335.092468 3834.629707 391.886966 4618.403640 3050.855774 23.6750 1 2024.326554 1842.387211 4 1 3097.695980 3066.992502
647 2000-07-27 3816.489990 3680.780029 3816.489990 3681.629883 1791100000 3832.601595 1 3469.590504 3454.223102 0.188313 0 3652.292659 3624.160622 0.007344 0.164301 0.016669 1.649895e+09 1 1896.480514 1523.369932 35.338384 1 3960.790180 3942.064968 3826.874204 0 2430.580031 2335.092468 3826.874204 387.086882 4601.047967 3052.700441 23.6560 0 1951.863787 1773.937143 3 1 2986.810897 2957.206479
648 2000-07-28 3716.949951 3452.949951 3689.689941 3477.310059 1769410000 3831.848462 0 3277.038253 3260.023698 0.187597 0 3652.292659 3624.160622 0.007341 0.163701 0.016555 1.649869e+09 1 1791.231324 1438.827301 23.348449 1 3740.977765 3723.291749 3817.739004 0 2430.580031 2335.092468 3817.739004 384.413403 4586.565811 3048.912197 23.6213 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
649 2000-07-31 3610.949951 3437.590088 3477.530029 3609.350098 1512580000 3831.920729 1 3277.038253 3257.523698 0.186882 0 3652.292659 3624.160622 0.007342 0.163082 0.016458 1.646413e+09 1 1859.247765 1493.462295 30.646388 1 3883.029766 3864.672178 3809.375703 0 2430.580031 2335.092468 3809.375703 379.682405 4568.740513 3050.010893 23.5905 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061

Visualisation finale

In [37]:
df
Out[37]:
Date High Low Open Close Volume MM_indicator MM_acivity MM_pf MM_pf_frais GAFA_indicator GAFA_acivity GAFA_pf GAFA_pf_frais AAPL MSFT AMZN vol_indicator vol_acivity vol_pf vol_pf_frais RSI100_indicator RSI100_activity RSI100_pf RSI100_pf_frais VIX_indicator VIX_acivity VIX_pf VIX_pf_frais supermodel_indicator supermodel_acivity supermodel_pf supermodel_pf_frais
0 1998-01-02 1008.229980 987.719971 990.799988 1008.229980 434140000 NaN 1 1008.229980 1008.229980 NaN 1 1008.229980 1008.229980 NaN NaN NaN NaN 1 1008.229980 1008.229980 NaN 1 1008.229980 1008.229980 NaN 1 1008.229980 1008.229980 5 1 1008.229980 1008.229980
1 1998-01-05 1028.619995 1007.250000 1008.229980 1017.419983 681560000 NaN 1 1017.419983 1017.419983 NaN 1 1017.419983 1017.419983 NaN NaN NaN NaN 1 1017.419983 1017.419983 NaN 1 1017.419983 1017.419983 NaN 1 1017.419983 1017.419983 5 1 1017.419983 1017.419983
2 1998-01-06 1018.219971 1001.940002 1017.419983 1006.289978 635700000 NaN 1 1006.289978 1006.289978 NaN 1 1006.289978 1006.289978 NaN NaN NaN NaN 1 1006.289978 1006.289978 NaN 1 1006.289978 1006.289978 NaN 1 1006.289978 1006.289978 5 1 1006.289978 1006.289978
3 1998-01-07 1006.289978 978.700012 1006.289978 991.190002 691340000 NaN 1 991.190002 991.190002 NaN 1 991.190002 991.190002 NaN NaN NaN NaN 1 991.190002 991.190002 NaN 1 991.190002 991.190002 NaN 1 991.190002 991.190002 5 1 991.190002 991.190002
4 1998-01-08 1003.710022 982.270020 990.969971 994.549988 645050000 NaN 1 994.549988 994.549988 NaN 1 994.549988 994.549988 NaN NaN NaN NaN 1 994.549988 994.549988 NaN 1 994.549988 994.549988 NaN 1 994.549988 994.549988 5 1 994.549988 994.549988
5 1998-01-09 995.510010 950.140015 994.539978 956.190002 813460000 NaN 1 956.190002 956.190002 NaN 1 956.190002 956.190002 NaN NaN NaN NaN 1 956.190002 956.190002 NaN 1 956.190002 956.190002 NaN 1 956.190002 956.190002 5 1 956.190002 956.190002
6 1998-01-12 971.320007 933.010010 956.190002 971.169983 698330000 NaN 1 971.169983 971.169983 NaN 1 971.169983 971.169983 NaN NaN NaN NaN 1 971.169983 971.169983 NaN 1 971.169983 971.169983 NaN 1 971.169983 971.169983 5 1 971.169983 971.169983
7 1998-01-13 995.049988 971.169983 971.169983 995.049988 742030000 NaN 1 995.049988 995.049988 NaN 1 995.049988 995.049988 NaN NaN NaN NaN 1 995.049988 995.049988 NaN 1 995.049988 995.049988 NaN 1 995.049988 995.049988 5 1 995.049988 995.049988
8 1998-01-14 1001.940002 983.900024 995.049988 996.369995 691680000 NaN 1 996.369995 996.369995 NaN 1 996.369995 996.369995 NaN NaN NaN NaN 1 996.369995 996.369995 NaN 1 996.369995 996.369995 NaN 1 996.369995 996.369995 5 1 996.369995 996.369995
9 1998-01-15 1004.359985 986.979980 996.369995 995.580017 659450000 NaN 1 995.580017 995.580017 NaN 1 995.580017 995.580017 NaN NaN NaN NaN 1 995.580017 995.580017 NaN 1 995.580017 995.580017 NaN 1 995.580017 995.580017 5 1 995.580017 995.580017
10 1998-01-16 1008.619995 995.580017 995.580017 1005.869995 701230000 NaN 1 1005.869995 1005.869995 NaN 1 1005.869995 1005.869995 NaN NaN NaN NaN 1 1005.869995 1005.869995 49.081002 1 1005.869995 1005.869995 NaN 1 1005.869995 1005.869995 5 1 1005.869995 1005.869995
11 1998-01-20 1026.880005 1005.869995 1005.869995 1026.880005 715490000 NaN 1 1026.880005 1026.880005 NaN 1 1026.880005 1026.880005 NaN NaN NaN NaN 1 1026.880005 1026.880005 53.373281 1 1026.880005 1026.880005 NaN 1 1026.880005 1026.880005 5 1 1026.880005 1026.880005
12 1998-01-21 1029.790039 1017.369995 1026.880005 1026.520020 716850000 NaN 1 1026.520020 1026.520020 NaN 1 1026.520020 1026.520020 NaN NaN NaN NaN 1 1026.520020 1026.520020 57.813850 1 1026.520020 1026.520020 NaN 1 1026.520020 1026.520020 5 1 1026.520020 1026.520020
13 1998-01-22 1029.239990 1014.469971 1026.739990 1020.630005 660500000 NaN 1 1020.630005 1020.630005 NaN 1 1020.630005 1020.630005 NaN NaN NaN NaN 1 1020.630005 1020.630005 62.242191 1 1020.630005 1020.630005 NaN 1 1020.630005 1020.630005 5 1 1020.630005 1020.630005
14 1998-01-23 1028.660034 1015.450012 1020.630005 1024.469971 647390000 NaN 1 1024.469971 1024.469971 NaN 1 1024.469971 1024.469971 NaN NaN NaN NaN 1 1024.469971 1024.469971 62.392315 1 1024.469971 1024.469971 NaN 1 1024.469971 1024.469971 5 1 1024.469971 1024.469971
15 1998-01-26 1026.900024 1009.679993 1024.469971 1016.400024 588240000 NaN 1 1016.400024 1016.400024 NaN 1 1016.400024 1016.400024 NaN NaN NaN NaN 1 1016.400024 1016.400024 83.291003 1 1016.400024 1016.400024 NaN 1 1016.400024 1016.400024 5 1 1016.400024 1016.400024
16 1998-01-27 1038.780029 1014.359985 1016.400024 1035.760010 680550000 NaN 1 1035.760010 1035.760010 NaN 1 1035.760010 1035.760010 NaN NaN NaN NaN 1 1035.760010 1035.760010 84.062921 1 1035.760010 1035.760010 NaN 1 1035.760010 1035.760010 5 1 1035.760010 1035.760010
17 1998-01-28 1064.900024 1035.760010 1035.760010 1063.199951 777610000 NaN 1 1063.199951 1063.199951 NaN 1 1063.199951 1063.199951 NaN NaN NaN NaN 1 1063.199951 1063.199951 84.639673 1 1063.199951 1063.199951 NaN 1 1063.199951 1063.199951 5 1 1063.199951 1063.199951
18 1998-01-29 1082.079956 1059.599976 1063.219971 1069.000000 827970000 NaN 1 1069.000000 1069.000000 NaN 1 1069.000000 1069.000000 NaN NaN NaN NaN 1 1069.000000 1069.000000 85.308755 1 1069.000000 1069.000000 NaN 1 1069.000000 1069.000000 5 1 1069.000000 1069.000000
19 1998-01-30 1080.260010 1066.699951 1069.000000 1071.130005 729510000 NaN 1 1071.130005 1071.130005 NaN 1 1071.130005 1071.130005 NaN NaN NaN NaN 1 1071.130005 1071.130005 86.255914 1 1071.130005 1071.130005 NaN 1 1071.130005 1071.130005 5 1 1071.130005 1071.130005
20 1998-02-02 1103.619995 1071.130005 1071.130005 1100.989990 808120000 NaN 1 1100.989990 1100.989990 NaN 1 1100.989990 1100.989990 NaN NaN NaN NaN 1 1100.989990 1100.989990 88.429251 1 1100.989990 1100.989990 NaN 1 1100.989990 1100.989990 5 1 1100.989990 1100.989990
21 1998-02-03 1113.540039 1096.420044 1100.989990 1111.260010 764140000 NaN 1 1111.260010 1111.260010 NaN 1 1111.260010 1111.260010 NaN NaN NaN NaN 1 1111.260010 1111.260010 87.329712 1 1111.260010 1111.260010 NaN 1 1111.260010 1111.260010 5 1 1111.260010 1111.260010
22 1998-02-04 1127.770020 1107.459961 1111.250000 1124.439941 820450000 NaN 1 1124.439941 1124.439941 NaN 1 1124.439941 1124.439941 NaN NaN NaN NaN 1 1124.439941 1124.439941 88.906565 1 1124.439941 1124.439941 NaN 1 1124.439941 1124.439941 5 1 1124.439941 1124.439941
23 1998-02-05 1143.489990 1113.079956 1124.439941 1114.859985 865990000 NaN 1 1114.859985 1114.859985 NaN 1 1114.859985 1114.859985 NaN NaN NaN NaN 1 1114.859985 1114.859985 86.373866 1 1114.859985 1114.859985 NaN 1 1114.859985 1114.859985 5 1 1114.859985 1114.859985
24 1998-02-06 1134.390015 1110.459961 1114.859985 1134.319946 753820000 NaN 1 1134.319946 1134.319946 NaN 1 1134.319946 1134.319946 NaN NaN NaN NaN 1 1134.319946 1134.319946 87.840214 1 1134.319946 1134.319946 NaN 1 1134.319946 1134.319946 5 1 1134.319946 1134.319946
25 1998-02-09 1138.979980 1119.439941 1134.319946 1122.719971 688620000 NaN 1 1122.719971 1122.719971 NaN 1 1122.719971 1122.719971 NaN NaN NaN NaN 1 1122.719971 1122.719971 85.754669 1 1122.719971 1122.719971 NaN 1 1122.719971 1122.719971 5 1 1122.719971 1122.719971
26 1998-02-10 1144.979980 1121.969971 1122.680054 1139.790039 835560000 NaN 1 1139.790039 1139.790039 NaN 1 1139.790039 1139.790039 NaN NaN NaN NaN 1 1139.790039 1139.790039 85.531835 1 1139.790039 1139.790039 NaN 1 1139.790039 1139.790039 5 1 1139.790039 1139.790039
27 1998-02-11 1145.479980 1132.500000 1139.790039 1138.810059 760090000 NaN 1 1138.810059 1138.810059 NaN 1 1138.810059 1138.810059 NaN NaN NaN NaN 1 1138.810059 1138.810059 81.522618 1 1138.810059 1138.810059 NaN 1 1138.810059 1138.810059 5 1 1138.810059 1138.810059
28 1998-02-12 1146.280029 1122.479980 1138.810059 1144.800049 769560000 NaN 1 1144.800049 1144.800049 NaN 1 1144.800049 1144.800049 NaN NaN NaN NaN 1 1144.800049 1144.800049 81.551835 1 1144.800049 1144.800049 NaN 1 1144.800049 1144.800049 5 1 1144.800049 1144.800049
29 1998-02-13 1144.800049 1136.510010 1144.800049 1136.689941 683180000 NaN 1 1136.689941 1136.689941 NaN 1 1136.689941 1136.689941 NaN NaN NaN NaN 1 1136.689941 1136.689941 75.995222 1 1136.689941 1136.689941 NaN 1 1136.689941 1136.689941 5 1 1136.689941 1136.689941
30 1998-02-17 1147.699951 1125.770020 1136.640015 1128.630005 691970000 NaN 1 1128.630005 1128.630005 NaN 1 1128.630005 1128.630005 NaN NaN NaN NaN 1 1128.630005 1128.630005 63.250256 1 1128.630005 1128.630005 NaN 1 1128.630005 1128.630005 5 1 1128.630005 1128.630005
31 1998-02-18 1140.739990 1125.819946 1128.619995 1140.739990 687480000 NaN 1 1140.739990 1140.739990 NaN 1 1140.739990 1140.739990 NaN NaN NaN NaN 1 1140.739990 1140.739990 63.887323 1 1140.739990 1140.739990 NaN 1 1140.739990 1140.739990 5 1 1140.739990 1140.739990
32 1998-02-19 1161.290039 1140.760010 1140.760010 1156.750000 738870000 NaN 1 1156.750000 1156.750000 NaN 1 1156.750000 1156.750000 NaN NaN NaN NaN 1 1156.750000 1156.750000 64.825212 1 1156.750000 1156.750000 NaN 1 1156.750000 1156.750000 5 1 1156.750000 1156.750000
33 1998-02-20 1163.839966 1144.229980 1156.760010 1159.729980 745760000 NaN 1 1159.729980 1159.729980 NaN 1 1159.729980 1159.729980 NaN NaN NaN NaN 1 1159.729980 1159.729980 71.915599 1 1159.729980 1159.729980 NaN 1 1159.729980 1159.729980 5 1 1159.729980 1159.729980
34 1998-02-23 1185.780029 1159.729980 1159.729980 1185.530029 731710000 NaN 1 1185.530029 1185.530029 NaN 1 1185.530029 1185.530029 NaN NaN NaN NaN 1 1185.530029 1185.530029 73.553511 1 1185.530029 1185.530029 NaN 1 1185.530029 1185.530029 5 1 1185.530029 1185.530029
35 1998-02-24 1194.989990 1172.339966 1185.530029 1172.400024 774920000 NaN 1 1172.400024 1172.400024 NaN 1 1172.400024 1172.400024 NaN NaN NaN NaN 1 1172.400024 1172.400024 72.532657 1 1172.400024 1172.400024 NaN 1 1172.400024 1172.400024 5 1 1172.400024 1172.400024
36 1998-02-25 1200.650024 1172.400024 1172.400024 1200.390015 845060000 NaN 1 1200.390015 1200.390015 NaN 1 1200.390015 1200.390015 NaN NaN NaN NaN 1 1200.390015 1200.390015 75.008236 1 1200.390015 1200.390015 NaN 1 1200.390015 1200.390015 5 1 1200.390015 1200.390015
37 1998-02-26 1207.839966 1196.469971 1200.390015 1206.969971 782680000 NaN 1 1206.969971 1206.969971 NaN 1 1206.969971 1206.969971 NaN NaN NaN NaN 1 1206.969971 1206.969971 76.885416 1 1206.969971 1206.969971 NaN 1 1206.969971 1206.969971 5 1 1206.969971 1206.969971
38 1998-02-27 1213.089966 1194.089966 1206.920044 1194.130005 816160000 NaN 1 1194.130005 1194.130005 NaN 1 1194.130005 1194.130005 NaN NaN NaN NaN 1 1194.130005 1194.130005 68.460430 1 1194.130005 1194.130005 NaN 1 1194.130005 1194.130005 5 1 1194.130005 1194.130005
39 1998-03-02 1204.119995 1176.760010 1194.130005 1177.589966 747030000 NaN 1 1177.589966 1177.589966 NaN 1 1177.589966 1177.589966 NaN NaN NaN NaN 1 1177.589966 1177.589966 64.397370 1 1177.589966 1177.589966 NaN 1 1177.589966 1177.589966 5 1 1177.589966 1177.589966
40 1998-03-03 1177.589966 1160.930054 1177.589966 1175.719971 783120000 NaN 1 1175.719971 1175.719971 NaN 1 1175.719971 1175.719971 NaN NaN NaN NaN 1 1175.719971 1175.719971 67.331606 1 1175.719971 1175.719971 NaN 1 1175.719971 1175.719971 5 1 1175.719971 1175.719971
41 1998-03-04 1181.219971 1166.810059 1175.719971 1179.869995 731200000 NaN 1 1179.869995 1179.869995 NaN 1 1179.869995 1179.869995 NaN NaN NaN NaN 1 1179.869995 1179.869995 65.298303 1 1179.869995 1179.869995 NaN 1 1179.869995 1179.869995 5 1 1179.869995 1179.869995
42 1998-03-05 1179.869995 1123.859985 1179.869995 1126.829956 874260000 NaN 1 1126.829956 1126.829956 NaN 1 1126.829956 1126.829956 NaN NaN NaN NaN 1 1126.829956 1126.829956 40.928924 1 1126.829956 1126.829956 NaN 1 1126.829956 1126.829956 5 1 1126.829956 1126.829956
43 1998-03-06 1163.109985 1126.750000 1126.750000 1163.109985 791520000 NaN 1 1163.109985 1163.109985 NaN 1 1163.109985 1163.109985 NaN NaN NaN NaN 1 1163.109985 1163.109985 50.852589 1 1163.109985 1163.109985 NaN 1 1163.109985 1163.109985 5 1 1163.109985 1163.109985
44 1998-03-09 1163.109985 1128.369995 1163.109985 1128.369995 739340000 NaN 1 1128.369995 1128.369995 NaN 1 1128.369995 1128.369995 NaN NaN NaN NaN 1 1128.369995 1128.369995 36.203894 1 1128.369995 1128.369995 NaN 1 1128.369995 1128.369995 5 1 1128.369995 1128.369995
45 1998-03-10 1148.800049 1128.369995 1128.369995 1148.609985 799920000 NaN 1 1148.609985 1148.609985 NaN 1 1148.609985 1148.609985 NaN NaN NaN NaN 1 1148.609985 1148.609985 44.448584 1 1148.609985 1148.609985 NaN 1 1148.609985 1148.609985 5 1 1148.609985 1148.609985
46 1998-03-11 1163.849976 1146.780029 1148.609985 1153.869995 838450000 NaN 1 1153.869995 1153.869995 NaN 1 1153.869995 1153.869995 NaN NaN NaN NaN 1 1153.869995 1153.869995 37.856320 1 1153.869995 1153.869995 NaN 1 1153.869995 1153.869995 5 1 1153.869995 1153.869995
47 1998-03-12 1166.430054 1147.520020 1153.869995 1163.270020 756150000 NaN 1 1163.270020 1163.270020 NaN 1 1163.270020 1163.270020 NaN NaN NaN NaN 1 1163.270020 1163.270020 38.757994 1 1163.270020 1163.270020 NaN 1 1163.270020 1163.270020 5 1 1163.270020 1163.270020
48 1998-03-13 1180.959961 1163.270020 1163.270020 1169.290039 752290000 NaN 1 1169.290039 1169.290039 NaN 1 1169.290039 1169.290039 NaN NaN NaN NaN 1 1169.290039 1169.290039 43.377428 1 1169.290039 1169.290039 NaN 1 1169.290039 1169.290039 5 1 1169.290039 1169.290039
49 1998-03-16 1181.410034 1169.369995 1169.369995 1180.170044 690210000 NaN 1 1180.170044 1180.170044 NaN 1 1180.170044 1180.170044 NaN NaN NaN NaN 1 1180.170044 1180.170044 50.709280 1 1180.170044 1180.170044 NaN 1 1180.170044 1180.170044 5 1 1180.170044 1180.170044
50 1998-03-17 1180.170044 1158.859985 1180.170044 1167.890015 799940000 NaN 1 1167.890015 1167.890015 NaN 1 1167.890015 1167.890015 NaN NaN NaN NaN 1 1167.890015 1167.890015 47.964026 1 1167.890015 1167.890015 NaN 1 1167.890015 1167.890015 5 1 1167.890015 1167.890015
51 1998-03-18 1177.619995 1157.339966 1167.890015 1177.010010 757120000 NaN 1 1177.010010 1177.010010 NaN 1 1177.010010 1177.010010 NaN NaN NaN NaN 1 1177.010010 1177.010010 49.275073 1 1177.010010 1177.010010 NaN 1 1177.010010 1177.010010 5 1 1177.010010 1177.010010
52 1998-03-19 1186.219971 1176.619995 1177.010010 1186.160034 789290000 NaN 1 1186.160034 1186.160034 NaN 1 1186.160034 1186.160034 NaN NaN NaN NaN 1 1186.160034 1186.160034 69.342125 1 1186.160034 1186.160034 NaN 1 1186.160034 1186.160034 5 1 1186.160034 1186.160034
53 1998-03-20 1190.880005 1168.390015 1186.160034 1169.430054 756320000 NaN 1 1169.430054 1169.430054 NaN 1 1169.430054 1169.430054 NaN NaN NaN NaN 1 1169.430054 1169.430054 52.361405 1 1169.430054 1169.430054 NaN 1 1169.430054 1169.430054 5 1 1169.430054 1169.430054
54 1998-03-23 1184.890015 1162.930054 1169.430054 1179.180054 731510000 NaN 1 1179.180054 1179.180054 NaN 1 1179.180054 1179.180054 NaN NaN NaN NaN 1 1179.180054 1179.180054 73.343757 1 1179.180054 1179.180054 NaN 1 1179.180054 1179.180054 5 1 1179.180054 1179.180054
55 1998-03-24 1199.839966 1179.180054 1179.180054 1197.810059 803810000 NaN 1 1197.810059 1197.810059 NaN 1 1197.810059 1197.810059 NaN NaN NaN NaN 1 1197.810059 1197.810059 72.943495 1 1197.810059 1197.810059 NaN 1 1197.810059 1197.810059 5 1 1197.810059 1197.810059
56 1998-03-25 1230.920044 1197.810059 1197.810059 1214.819946 871650000 NaN 1 1214.819946 1214.819946 NaN 1 1214.819946 1214.819946 NaN NaN NaN NaN 1 1214.819946 1214.819946 75.615687 1 1214.819946 1214.819946 NaN 1 1214.819946 1214.819946 5 1 1214.819946 1214.819946
57 1998-03-26 1223.339966 1206.329956 1214.829956 1217.939941 725070000 NaN 1 1217.939941 1217.939941 NaN 1 1217.939941 1217.939941 NaN NaN NaN NaN 1 1217.939941 1217.939941 74.256789 1 1217.939941 1217.939941 NaN 1 1217.939941 1217.939941 5 1 1217.939941 1217.939941
58 1998-03-27 1226.719971 1206.599976 1217.939941 1211.640015 738420000 NaN 1 1211.640015 1211.640015 NaN 1 1211.640015 1211.640015 NaN NaN NaN NaN 1 1211.640015 1211.640015 68.743929 1 1211.640015 1211.640015 NaN 1 1211.640015 1211.640015 5 1 1211.640015 1211.640015
59 1998-03-30 1215.170044 1201.170044 1211.640015 1206.640015 655780000 NaN 1 1206.640015 1206.640015 NaN 1 1206.640015 1206.640015 NaN NaN NaN NaN 1 1206.640015 1206.640015 62.358768 1 1206.640015 1206.640015 NaN 1 1206.640015 1206.640015 5 1 1206.640015 1206.640015
60 1998-03-31 1227.040039 1206.280029 1206.280029 1220.660034 841000000 NaN 1 1220.660034 1220.660034 NaN 1 1220.660034 1220.660034 NaN NaN NaN NaN 1 1220.660034 1220.660034 74.244280 1 1220.660034 1220.660034 NaN 1 1220.660034 1220.660034 5 1 1220.660034 1220.660034
61 1998-04-01 1230.420044 1207.959961 1220.660034 1228.410034 835580000 NaN 1 1228.410034 1228.410034 NaN 1 1228.410034 1228.410034 NaN NaN NaN NaN 1 1228.410034 1228.410034 73.915923 1 1228.410034 1228.410034 NaN 1 1228.410034 1228.410034 5 1 1228.410034 1228.410034
62 1998-04-02 1236.510010 1224.050049 1228.579956 1230.180054 918090000 NaN 1 1230.180054 1230.180054 NaN 1 1230.180054 1230.180054 NaN NaN NaN NaN 1 1230.180054 1230.180054 71.992452 1 1230.180054 1230.180054 NaN 1 1230.180054 1230.180054 5 1 1230.180054 1230.180054
63 1998-04-03 1240.280029 1226.130005 1230.180054 1233.660034 863080000 NaN 1 1233.660034 1233.660034 NaN 1 1233.660034 1233.660034 NaN NaN NaN NaN 1 1233.660034 1233.660034 86.986124 1 1233.660034 1233.660034 NaN 1 1233.660034 1233.660034 5 1 1233.660034 1233.660034
64 1998-04-06 1234.420044 1204.650024 1233.660034 1205.369995 761070000 NaN 1 1205.369995 1205.369995 NaN 1 1205.369995 1205.369995 NaN NaN NaN NaN 1 1205.369995 1205.369995 62.427623 1 1205.369995 1205.369995 NaN 1 1205.369995 1205.369995 5 1 1205.369995 1205.369995
65 1998-04-07 1205.369995 1172.869995 1205.369995 1182.130005 776480000 NaN 1 1182.130005 1182.130005 NaN 1 1182.130005 1182.130005 NaN NaN NaN NaN 1 1182.130005 1182.130005 42.871398 1 1182.130005 1182.130005 NaN 1 1182.130005 1182.130005 5 1 1182.130005 1182.130005
66 1998-04-08 1197.469971 1180.839966 1182.130005 1191.060059 719600000 NaN 1 1191.060059 1191.060059 NaN 1 1191.060059 1191.060059 NaN NaN NaN NaN 1 1191.060059 1191.060059 38.341569 1 1191.060059 1191.060059 NaN 1 1191.060059 1191.060059 5 1 1191.060059 1191.060059
67 1998-04-09 1204.040039 1191.060059 1191.060059 1196.900024 755840000 NaN 1 1196.900024 1196.900024 NaN 1 1196.900024 1196.900024 NaN NaN NaN NaN 1 1196.900024 1196.900024 39.944600 1 1196.900024 1196.900024 NaN 1 1196.900024 1196.900024 5 1 1196.900024 1196.900024
68 1998-04-13 1205.479980 1184.099976 1196.989990 1202.969971 631850000 NaN 1 1202.969971 1202.969971 NaN 1 1202.969971 1202.969971 NaN NaN NaN NaN 1 1202.969971 1202.969971 45.847283 1 1202.969971 1202.969971 NaN 1 1202.969971 1202.969971 5 1 1202.969971 1202.969971
69 1998-04-14 1216.670044 1197.189941 1202.969971 1213.119995 777690000 NaN 1 1213.119995 1213.119995 NaN 1 1213.119995 1213.119995 NaN NaN NaN NaN 1 1213.119995 1213.119995 52.957814 1 1213.119995 1213.119995 NaN 1 1213.119995 1213.119995 5 1 1213.119995 1213.119995
70 1998-04-15 1237.900024 1213.119995 1213.119995 1231.359985 901950000 NaN 1 1231.359985 1231.359985 NaN 1 1231.359985 1231.359985 NaN NaN NaN NaN 1 1231.359985 1231.359985 54.702861 1 1231.359985 1231.359985 NaN 1 1231.359985 1231.359985 5 1 1231.359985 1231.359985
71 1998-04-16 1231.359985 1217.729980 1231.359985 1227.530029 854830000 NaN 1 1227.530029 1227.530029 NaN 1 1227.530029 1227.530029 NaN NaN NaN NaN 1 1227.530029 1227.530029 49.599415 1 1227.530029 1227.530029 NaN 1 1227.530029 1227.530029 5 1 1227.530029 1227.530029
72 1998-04-17 1231.589966 1217.219971 1227.530029 1231.250000 811930000 NaN 1 1231.250000 1231.250000 NaN 1 1231.250000 1231.250000 NaN NaN NaN NaN 1 1231.250000 1231.250000 50.478552 1 1231.250000 1231.250000 NaN 1 1231.250000 1231.250000 5 1 1231.250000 1231.250000
73 1998-04-20 1254.010010 1230.900024 1231.250000 1253.109985 808730000 NaN 1 1253.109985 1253.109985 NaN 1 1253.109985 1253.109985 NaN NaN NaN NaN 1 1253.109985 1253.109985 57.470985 1 1253.109985 1253.109985 NaN 1 1253.109985 1253.109985 5 1 1253.109985 1253.109985
74 1998-04-21 1270.219971 1241.020020 1253.109985 1269.699951 938570000 NaN 1 1269.699951 1269.699951 NaN 1 1269.699951 1269.699951 NaN NaN NaN NaN 1 1269.699951 1269.699951 77.150350 1 1269.699951 1269.699951 NaN 1 1269.699951 1269.699951 5 1 1269.699951 1269.699951
75 1998-04-22 1310.099976 1269.699951 1269.699951 1290.900024 1026050000 NaN 1 1290.900024 1290.900024 NaN 1 1290.900024 1290.900024 NaN NaN NaN NaN 1 1290.900024 1290.900024 96.710506 1 1290.900024 1290.900024 NaN 1 1290.900024 1290.900024 5 1 1290.900024 1290.900024
76 1998-04-23 1290.900024 1257.689941 1290.900024 1258.579956 891510000 NaN 1 1258.579956 1258.579956 NaN 1 1258.579956 1258.579956 NaN NaN NaN NaN 1 1258.579956 1258.579956 74.145302 1 1258.579956 1258.579956 NaN 1 1258.579956 1258.579956 5 1 1258.579956 1258.579956
77 1998-04-24 1269.270020 1243.089966 1258.579956 1250.140015 806250000 NaN 1 1250.140015 1250.140015 NaN 1 1250.140015 1250.140015 NaN NaN NaN NaN 1 1250.140015 1250.140015 68.691202 1 1250.140015 1250.140015 NaN 1 1250.140015 1250.140015 5 1 1250.140015 1250.140015
78 1998-04-27 1250.140015 1204.859985 1250.140015 1220.050049 796370000 NaN 1 1220.050049 1220.050049 NaN 1 1220.050049 1220.050049 NaN NaN NaN NaN 1 1220.050049 1220.050049 55.131003 1 1220.050049 1220.050049 NaN 1 1220.050049 1220.050049 5 1 1220.050049 1220.050049
79 1998-04-28 1242.579956 1210.310059 1220.050049 1222.500000 782220000 NaN 1 1222.500000 1222.500000 NaN 1 1222.500000 1222.500000 NaN NaN NaN NaN 1 1222.500000 1222.500000 52.954521 1 1222.500000 1222.500000 NaN 1 1222.500000 1222.500000 5 1 1222.500000 1222.500000
80 1998-04-29 1241.760010 1222.500000 1222.500000 1239.560059 792740000 NaN 1 1239.560059 1239.560059 NaN 1 1239.560059 1239.560059 NaN NaN NaN NaN 1 1239.560059 1239.560059 52.602208 1 1239.560059 1239.560059 NaN 1 1239.560059 1239.560059 5 1 1239.560059 1239.560059
81 1998-04-30 1256.140015 1239.560059 1239.560059 1248.119995 842050000 NaN 1 1248.119995 1248.119995 NaN 1 1248.119995 1248.119995 NaN NaN NaN NaN 1 1248.119995 1248.119995 56.343575 1 1248.119995 1248.119995 NaN 1 1248.119995 1248.119995 5 1 1248.119995 1248.119995
82 1998-05-01 1254.069946 1241.099976 1248.119995 1251.530029 774600000 NaN 1 1251.530029 1251.530029 NaN 1 1251.530029 1251.530029 NaN NaN NaN NaN 1 1251.530029 1251.530029 56.260042 1 1251.530029 1251.530029 NaN 1 1251.530029 1251.530029 5 1 1251.530029 1251.530029
83 1998-05-04 1268.030029 1251.530029 1251.530029 1255.819946 770840000 NaN 1 1255.819946 1255.819946 NaN 1 1255.819946 1255.819946 NaN NaN NaN NaN 1 1255.819946 1255.819946 50.938288 1 1255.819946 1255.819946 NaN 1 1255.819946 1255.819946 5 1 1255.819946 1255.819946
84 1998-05-05 1257.689941 1245.270020 1255.670044 1247.270020 767370000 NaN 1 1247.270020 1247.270020 NaN 1 1247.270020 1247.270020 NaN NaN NaN NaN 1 1247.270020 1247.270020 41.776068 1 1247.270020 1247.270020 NaN 1 1247.270020 1247.270020 5 1 1247.270020 1247.270020
85 1998-05-06 1255.550049 1237.579956 1247.270020 1242.250000 752820000 NaN 1 1242.250000 1242.250000 NaN 1 1242.250000 1242.250000 NaN NaN NaN NaN 1 1242.250000 1242.250000 29.761171 1 1242.250000 1242.250000 NaN 1 1242.250000 1242.250000 5 1 1242.250000 1242.250000
86 1998-05-07 1244.130005 1222.359985 1242.260010 1222.680054 716270000 NaN 1 1222.680054 1222.680054 NaN 1 1222.680054 1222.680054 NaN NaN NaN NaN 1 1222.680054 1222.680054 33.292999 1 1222.680054 1222.680054 NaN 1 1222.680054 1222.680054 5 1 1222.680054 1222.680054
87 1998-05-08 1255.079956 1217.030029 1222.680054 1254.030029 718440000 NaN 1 1254.030029 1254.030029 NaN 1 1254.030029 1254.030029 NaN NaN NaN NaN 1 1254.030029 1254.030029 51.492145 1 1254.030029 1254.030029 NaN 1 1254.030029 1254.030029 5 1 1254.030029 1254.030029
88 1998-05-11 1267.290039 1237.520020 1254.030029 1237.660034 723610000 NaN 1 1237.660034 1237.660034 NaN 1 1237.660034 1237.660034 NaN NaN NaN NaN 1 1237.660034 1237.660034 57.549525 1 1237.660034 1237.660034 NaN 1 1237.660034 1237.660034 5 1 1237.660034 1237.660034
89 1998-05-12 1256.410034 1230.579956 1237.670044 1256.410034 735840000 NaN 1 1256.410034 1256.410034 NaN 1 1256.410034 1256.410034 NaN NaN NaN NaN 1 1256.410034 1256.410034 62.754864 1 1256.410034 1256.410034 NaN 1 1256.410034 1256.410034 5 1 1256.410034 1256.410034
90 1998-05-13 1270.369995 1256.410034 1256.410034 1263.079956 783840000 NaN 1 1263.079956 1263.079956 NaN 1 1263.079956 1263.079956 NaN NaN NaN NaN 1 1263.079956 1263.079956 59.596850 1 1263.079956 1263.079956 NaN 1 1263.079956 1263.079956 5 1 1263.079956 1263.079956
91 1998-05-14 1280.280029 1249.810059 1263.079956 1266.150024 741310000 NaN 1 1266.150024 1266.150024 NaN 1 1266.150024 1266.150024 NaN NaN NaN NaN 1 1266.150024 1266.150024 57.701862 1 1266.150024 1266.150024 NaN 1 1266.150024 1266.150024 5 1 1266.150024 1266.150024
92 1998-05-15 1270.510010 1245.959961 1266.099976 1249.489990 755970000 NaN 1 1249.489990 1249.489990 NaN 1 1249.489990 1249.489990 NaN NaN NaN NaN 1 1249.489990 1249.489990 49.217175 1 1249.489990 1249.489990 NaN 1 1249.489990 1249.489990 5 1 1249.489990 1249.489990
93 1998-05-18 1255.390015 1232.300049 1249.489990 1242.500000 685930000 NaN 1 1242.500000 1242.500000 NaN 1 1242.500000 1242.500000 NaN NaN NaN NaN 1 1242.500000 1242.500000 44.992497 1 1242.500000 1242.500000 NaN 1 1242.500000 1242.500000 5 1 1242.500000 1242.500000
94 1998-05-19 1259.219971 1242.500000 1242.500000 1255.589966 678040000 NaN 1 1255.589966 1255.589966 NaN 1 1255.589966 1255.589966 NaN NaN NaN NaN 1 1255.589966 1255.589966 53.024557 1 1255.589966 1255.589966 NaN 1 1255.589966 1255.589966 5 1 1255.589966 1255.589966
95 1998-05-20 1259.569946 1233.790039 1255.589966 1237.750000 674390000 NaN 1 1237.750000 1237.750000 NaN 1 1237.750000 1237.750000 NaN NaN NaN NaN 1 1237.750000 1237.750000 48.503590 1 1237.750000 1237.750000 NaN 1 1237.750000 1237.750000 5 1 1237.750000 1237.750000
96 1998-05-21 1242.349976 1221.449951 1237.750000 1223.699951 681880000 NaN 1 1223.699951 1223.699951 NaN 1 1223.699951 1223.699951 NaN NaN NaN NaN 1 1223.699951 1223.699951 50.352077 1 1223.699951 1223.699951 NaN 1 1223.699951 1223.699951 5 1 1223.699951 1223.699951
97 1998-05-22 1243.630005 1210.510010 1223.699951 1214.130005 637350000 NaN 1 1214.130005 1214.130005 NaN 1 1214.130005 1214.130005 NaN NaN NaN NaN 1 1214.130005 1214.130005 33.788378 1 1214.130005 1214.130005 NaN 1 1214.130005 1214.130005 5 1 1214.130005 1214.130005
98 1998-05-26 1226.790039 1198.290039 1214.130005 1200.119995 676260000 NaN 1 1200.119995 1200.119995 NaN 1 1200.119995 1200.119995 NaN NaN NaN NaN 1 1200.119995 1200.119995 34.449025 1 1200.119995 1200.119995 NaN 1 1200.119995 1200.119995 5 1 1200.119995 1200.119995
99 1998-05-27 1209.930054 1180.229980 1200.119995 1209.459961 793890000 NaN 1 1209.459961 1209.459961 NaN 1 1209.459961 1209.459961 NaN NaN NaN NaN 1 1209.459961 1209.459961 28.906412 1 1209.459961 1209.459961 21.3882 1 1209.459961 1209.459961 5 1 1209.459961 1209.459961
100 1998-05-28 1218.160034 1200.239990 1209.459961 1214.829956 644880000 NaN 1 1214.829956 1214.829956 NaN 1 1214.829956 1214.829956 NaN NaN NaN NaN 1 1214.829956 1214.829956 28.066186 1 1214.829956 1214.829956 21.3614 0 1214.829956 1212.329956 4 1 1214.829956 1214.829956
101 1998-05-29 1220.650024 1191.750000 1214.829956 1192.069946 664240000 NaN 1 1192.069946 1192.069946 NaN 1 1192.069946 1192.069946 NaN NaN NaN NaN 1 1192.069946 1192.069946 21.437339 1 1192.069946 1192.069946 21.3310 0 1214.829956 1212.329956 4 1 1192.069946 1192.069946
102 1998-06-01 1192.069946 1160.130005 1192.069946 1165.550049 645550000 NaN 1 1165.550049 1165.550049 NaN 1 1165.550049 1165.550049 NaN NaN NaN NaN 1 1165.550049 1165.550049 19.922580 1 1165.550049 1165.550049 21.3027 0 1214.829956 1212.329956 4 1 1165.550049 1165.550049
103 1998-06-02 1190.500000 1165.550049 1165.550049 1187.150024 701070000 NaN 1 1187.150024 1187.150024 NaN 1 1187.150024 1187.150024 NaN NaN NaN NaN 1 1187.150024 1187.150024 32.046690 1 1187.150024 1187.150024 21.2720 0 1214.829956 1212.329956 4 1 1187.150024 1187.150024
104 1998-06-03 1198.880005 1163.550049 1187.150024 1163.979980 727000000 NaN 1 1163.979980 1163.979980 NaN 1 1163.979980 1163.979980 NaN NaN NaN NaN 1 1163.979980 1163.979980 22.109217 1 1163.979980 1163.979980 21.2404 0 1214.829956 1212.329956 4 1 1163.979980 1163.979980
105 1998-06-04 1195.229980 1163.979980 1163.979980 1195.189941 725200000 NaN 1 1195.189941 1195.189941 NaN 1 1195.189941 1195.189941 NaN NaN NaN NaN 1 1195.189941 1195.189941 38.017992 1 1195.189941 1195.189941 21.1657 0 1214.829956 1212.329956 4 1 1195.189941 1195.189941
106 1998-06-05 1207.729980 1187.630005 1195.189941 1206.699951 679590000 NaN 1 1206.699951 1206.699951 NaN 1 1206.699951 1206.699951 NaN NaN NaN NaN 1 1206.699951 1206.699951 45.144517 1 1206.699951 1206.699951 21.0833 0 1214.829956 1212.329956 4 1 1206.699951 1206.699951
107 1998-06-08 1212.750000 1199.920044 1206.699951 1207.020020 610090000 NaN 1 1207.020020 1207.020020 NaN 1 1207.020020 1207.020020 NaN NaN NaN NaN 1 1207.020020 1207.020020 47.855983 1 1207.020020 1207.020020 21.0374 0 1214.829956 1212.329956 4 1 1207.020020 1207.020020
108 1998-06-09 1224.400024 1203.989990 1207.010010 1223.479980 709090000 NaN 1 1223.479980 1223.479980 NaN 1 1223.479980 1223.479980 NaN NaN NaN NaN 1 1223.479980 1223.479980 56.941638 1 1223.479980 1223.479980 21.0051 0 1214.829956 1212.329956 4 1 1223.479980 1223.479980
109 1998-06-10 1224.130005 1199.260010 1223.479980 1199.310059 707460000 NaN 1 1199.310059 1199.310059 NaN 1 1199.310059 1199.310059 NaN NaN NaN 7.495538e+08 1 1199.310059 1199.310059 47.228163 1 1199.310059 1199.310059 20.9854 0 1214.829956 1212.329956 4 1 1199.310059 1199.310059
110 1998-06-11 1206.959961 1184.040039 1199.300049 1185.109985 718210000 NaN 1 1185.109985 1185.109985 NaN 1 1185.109985 1185.109985 NaN NaN NaN 7.521363e+08 0 1185.109985 1182.609985 42.257195 1 1185.109985 1185.109985 21.0046 1 1214.829956 1209.829956 4 1 1185.109985 1185.109985
111 1998-06-12 1187.329956 1157.880005 1185.109985 1186.989990 745640000 NaN 1 1186.989990 1186.989990 NaN 1 1186.989990 1186.989990 NaN NaN NaN 7.527188e+08 0 1185.109985 1182.609985 48.514979 1 1186.989990 1186.989990 21.0159 1 1216.757107 1211.749176 4 1 1186.989990 1186.989990
112 1998-06-15 1194.310059 1169.140015 1186.989990 1173.569946 629030000 NaN 1 1173.569946 1173.569946 NaN 1 1173.569946 1173.569946 NaN NaN NaN 7.526582e+08 1 1185.109985 1180.109985 52.538905 1 1173.569946 1173.569946 21.0500 1 1203.000518 1198.049206 5 1 1173.569946 1173.569946
113 1998-06-16 1211.280029 1173.569946 1173.569946 1210.900024 680420000 NaN 1 1210.900024 1210.900024 NaN 1 1210.900024 1210.900024 NaN NaN NaN 7.525589e+08 1 1222.807140 1217.648096 56.837674 1 1210.900024 1210.900024 21.0664 1 1241.266753 1236.157944 5 1 1210.900024 1210.900024
114 1998-06-17 1236.380005 1210.900024 1210.900024 1224.079956 830790000 NaN 1 1224.079956 1224.079956 NaN 1 1224.079956 1224.079956 NaN NaN NaN 7.542475e+08 0 1236.116674 1228.401476 68.358980 1 1224.079956 1224.079956 21.0621 0 1254.777209 1247.112794 3 1 1224.079956 1224.079956
115 1998-06-18 1230.729980 1216.000000 1224.089966 1227.329956 721700000 NaN 1 1227.329956 1227.329956 NaN 1 1227.329956 1227.329956 NaN NaN NaN 7.534133e+08 1 1236.116674 1225.901476 61.840551 1 1227.329956 1227.329956 21.0464 0 1254.777209 1247.112794 4 1 1227.329956 1227.329956
116 1998-06-19 1242.540039 1227.329956 1227.329956 1239.709961 712690000 NaN 1 1239.709961 1239.709961 NaN 1 1239.709961 1239.709961 NaN NaN NaN 7.535438e+08 0 1248.585310 1235.767072 62.083604 1 1239.709961 1239.709961 21.0429 0 1254.777209 1247.112794 3 1 1239.709961 1239.709961
117 1998-06-22 1265.959961 1234.180054 1239.709961 1263.930054 645910000 NaN 1 1263.930054 1263.930054 NaN 1 1263.930054 1263.930054 NaN NaN NaN 7.526700e+08 1 1248.585310 1233.267072 67.730075 1 1263.930054 1263.930054 21.0417 0 1254.777209 1247.112794 4 1 1263.930054 1263.930054
118 1998-06-23 1302.689941 1264.640015 1264.640015 1302.390015 807790000 NaN 1 1302.390015 1302.390015 NaN 1 1302.390015 1302.390015 NaN NaN NaN 7.537255e+08 0 1286.578348 1268.293993 71.620359 1 1302.390015 1302.390015 21.0269 0 1254.777209 1247.112794 3 1 1302.390015 1302.390015
119 1998-06-24 1331.839966 1285.189941 1302.390015 1331.160034 927390000 NaN 1 1331.160034 1331.160034 NaN 1 1331.160034 1331.160034 NaN NaN NaN 7.561614e+08 0 1286.578348 1268.293993 85.237006 1 1331.160034 1331.160034 21.0124 0 1254.777209 1247.112794 3 1 1331.160034 1331.160034
120 1998-06-25 1347.439941 1308.069946 1331.160034 1311.400024 838580000 NaN 1 1311.400024 1311.400024 NaN 1 1311.400024 1311.400024 NaN NaN NaN 7.574100e+08 0 1286.578348 1268.293993 82.777042 1 1311.400024 1311.400024 21.0013 0 1254.777209 1247.112794 3 1 1311.400024 1311.400024
121 1998-06-26 1324.479980 1311.400024 1311.400024 1320.939941 614630000 NaN 1 1320.939941 1320.939941 NaN 1 1320.939941 1320.939941 NaN NaN NaN 7.564931e+08 1 1286.578348 1265.793993 83.435653 1 1320.939941 1320.939941 20.9882 0 1254.777209 1247.112794 4 1 1320.939941 1320.939941
122 1998-06-29 1342.819946 1320.939941 1320.939941 1339.709961 659280000 NaN 1 1339.709961 1339.709961 NaN 1 1339.709961 1339.709961 NaN NaN NaN 7.559697e+08 1 1304.860103 1283.780411 90.391906 1 1339.709961 1339.709961 20.9784 0 1254.777209 1247.112794 4 1 1339.709961 1339.709961
123 1998-06-30 1345.189941 1323.119995 1339.719971 1337.339966 862200000 NaN 1 1337.339966 1337.339966 NaN 1 1337.339966 1337.339966 NaN NaN NaN 7.578034e+08 0 1302.551759 1279.009357 87.035729 1 1337.339966 1337.339966 20.9626 0 1254.777209 1247.112794 3 1 1337.339966 1337.339966
124 1998-07-01 1356.160034 1336.109985 1337.339966 1356.140015 857360000 NaN 1 1356.140015 1356.140015 NaN 1 1356.140015 1356.140015 NaN NaN NaN 7.597122e+08 0 1302.551759 1279.009357 87.448959 1 1356.140015 1356.140015 20.9375 0 1254.777209 1247.112794 3 1 1356.140015 1356.140015
125 1998-07-02 1356.140015 1331.839966 1356.140015 1332.530029 793330000 NaN 1 1332.530029 1332.530029 NaN 1 1332.530029 1332.530029 NaN NaN NaN 7.615766e+08 0 1302.551759 1279.009357 76.743961 1 1332.530029 1332.530029 20.8987 0 1254.777209 1247.112794 3 1 1332.530029 1332.530029
126 1998-07-06 1344.520020 1326.069946 1332.530029 1342.579956 691810000 NaN 1 1342.579956 1342.579956 NaN 1 1342.579956 1342.579956 NaN NaN NaN 7.616790e+08 0 1302.551759 1279.009357 76.465142 1 1342.579956 1342.579956 20.8784 0 1254.777209 1247.112794 3 1 1342.579956 1342.579956
127 1998-07-07 1347.150024 1329.739990 1342.579956 1346.319946 806450000 NaN 1 1346.319946 1346.319946 NaN 1 1346.319946 1346.319946 NaN NaN NaN 7.619412e+08 0 1302.551759 1279.009357 73.692975 1 1346.319946 1346.319946 20.8608 0 1254.777209 1247.112794 3 1 1346.319946 1346.319946
128 1998-07-08 1378.609985 1346.310059 1346.319946 1377.839966 841820000 NaN 1 1377.839966 1377.839966 NaN 1 1377.839966 1377.839966 NaN NaN NaN 7.620671e+08 0 1302.551759 1279.009357 72.599288 1 1377.839966 1377.839966 20.8417 0 1254.777209 1247.112794 3 1 1377.839966 1377.839966
129 1998-07-09 1397.260010 1373.780029 1377.839966 1383.219971 844840000 NaN 1 1383.219971 1383.219971 NaN 1 1383.219971 1383.219971 NaN NaN NaN 7.631155e+08 0 1302.551759 1279.009357 68.134306 1 1383.219971 1383.219971 20.8249 0 1254.777209 1247.112794 3 1 1383.219971 1383.219971
130 1998-07-10 1392.569946 1369.060059 1383.219971 1391.109985 709610000 NaN 1 1391.109985 1391.109985 NaN 1 1391.109985 1391.109985 NaN NaN NaN 7.622200e+08 1 1302.551759 1276.509357 80.268857 1 1391.109985 1391.109985 20.7965 0 1254.777209 1247.112794 4 1 1391.109985 1391.109985
131 1998-07-13 1420.910034 1391.109985 1391.109985 1420.579956 776950000 NaN 1 1420.579956 1420.579956 NaN 1 1420.579956 1420.579956 NaN NaN NaN 7.623365e+08 0 1330.145667 1301.051571 82.862807 1 1420.579956 1420.579956 20.7825 0 1254.777209 1247.112794 3 1 1420.579956 1420.579956
132 1998-07-14 1433.479980 1414.959961 1420.589966 1418.130005 843960000 NaN 1 1418.130005 1418.130005 NaN 1 1418.130005 1418.130005 NaN NaN NaN 7.625502e+08 0 1330.145667 1301.051571 78.984365 1 1418.130005 1418.130005 20.7625 0 1254.777209 1247.112794 3 1 1418.130005 1418.130005
133 1998-07-15 1452.069946 1418.130005 1418.130005 1449.579956 920300000 NaN 1 1449.579956 1449.579956 NaN 1 1449.579956 1449.579956 NaN NaN NaN 7.630439e+08 0 1330.145667 1301.051571 84.144586 1 1449.579956 1449.579956 20.7514 0 1254.777209 1247.112794 3 1 1449.579956 1449.579956
134 1998-07-16 1458.609985 1437.479980 1449.579956 1452.619995 904820000 NaN 1 1452.619995 1452.619995 NaN 1 1452.619995 1452.619995 NaN NaN NaN 7.644166e+08 0 1330.145667 1301.051571 82.463013 1 1452.619995 1452.619995 20.7312 0 1254.777209 1247.112794 3 1 1452.619995 1452.619995
135 1998-07-17 1466.130005 1444.770020 1452.619995 1463.969971 798320000 NaN 1 1463.969971 1463.969971 NaN 1 1463.969971 1463.969971 NaN NaN NaN 7.654139e+08 0 1330.145667 1301.051571 98.203056 1 1463.969971 1463.969971 20.7000 0 1254.777209 1247.112794 3 1 1463.969971 1463.969971
136 1998-07-20 1478.439941 1458.599976 1463.969971 1465.890015 722060000 NaN 1 1465.890015 1465.890015 NaN 1 1465.890015 1465.890015 NaN NaN NaN 7.643821e+08 1 1330.145667 1298.551571 98.089110 0 1465.890015 1463.390015 20.6872 0 1254.777209 1247.112794 3 1 1465.890015 1465.890015
137 1998-07-21 1485.969971 1430.760010 1465.890015 1431.890015 854220000 NaN 1 1431.890015 1431.890015 NaN 1 1431.890015 1431.890015 NaN NaN NaN 7.652378e+08 0 1299.294135 1265.932835 76.998828 0 1465.890015 1463.390015 20.7019 1 1254.777209 1244.612794 3 1 1431.890015 1431.890015
138 1998-07-22 1439.000000 1405.250000 1431.890015 1430.579956 828750000 NaN 1 1430.579956 1430.579956 NaN 1 1430.579956 1430.579956 NaN NaN NaN 7.657759e+08 0 1299.294135 1265.932835 70.559795 0 1465.890015 1463.390015 20.7196 1 1253.629193 1243.474078 3 1 1430.579956 1430.579956
139 1998-07-23 1445.969971 1405.760010 1430.579956 1405.800049 868000000 NaN 1 1405.800049 1405.800049 NaN 1 1405.800049 1405.800049 NaN NaN NaN 7.674561e+08 0 1299.294135 1265.932835 57.645974 0 1465.890015 1463.390015 20.7578 1 1231.914353 1221.935140 3 1 1405.800049 1405.800049
140 1998-07-24 1425.760010 1385.859985 1405.800049 1408.599976 805610000 NaN 1 1408.599976 1408.599976 NaN 1 1408.599976 1408.599976 NaN NaN NaN 7.684892e+08 0 1299.294135 1265.932835 56.133833 0 1465.890015 1463.390015 20.7975 1 1234.367952 1224.368864 3 1 1408.599976 1408.599976
141 1998-07-27 1426.469971 1370.969971 1408.599976 1426.369995 715580000 NaN 1 1426.369995 1426.369995 NaN 1 1426.369995 1426.369995 NaN NaN NaN 7.687446e+08 0 1299.294135 1265.932835 52.212136 0 1465.890015 1463.390015 20.8330 1 1249.939969 1239.814739 3 1 1426.369995 1426.369995
142 1998-07-28 1433.709961 1392.329956 1426.369995 1393.280029 803040000 NaN 1 1393.280029 1393.280029 NaN 1 1393.280029 1393.280029 NaN NaN NaN 7.693280e+08 0 1299.294135 1265.932835 42.306980 0 1465.890015 1463.390015 20.8762 1 1220.942955 1211.052617 3 1 1393.280029 1393.280029
143 1998-07-29 1412.699951 1377.439941 1393.280029 1380.079956 730540000 NaN 1 1380.079956 1380.079956 NaN 1 1380.079956 1380.079956 NaN NaN NaN 7.691896e+08 1 1299.294135 1263.432835 25.743405 0 1465.890015 1463.390015 20.9327 1 1209.375620 1199.578984 4 1 1380.079956 1380.079956
144 1998-07-30 1422.140015 1380.079956 1380.079956 1422.050049 739540000 NaN 1 1422.050049 1422.050049 NaN 1 1422.050049 1422.050049 NaN NaN NaN 7.692608e+08 0 1338.807422 1299.355532 41.610424 1 1465.890015 1460.890015 20.9570 1 1246.154364 1236.059799 4 1 1422.050049 1422.050049
145 1998-07-31 1422.060059 1376.609985 1422.060059 1377.260010 740540000 NaN 1 1377.260010 1377.260010 NaN 1 1377.260010 1377.260010 NaN NaN NaN 7.689483e+08 1 1338.807422 1296.855532 29.893820 1 1419.719157 1414.876641 21.0107 1 1206.904478 1197.127859 5 1 1377.260010 1377.260010
146 1998-08-03 1383.930054 1360.390015 1377.260010 1368.439941 655140000 NaN 1 1368.439941 1368.439941 NaN 1 1368.439941 1368.439941 NaN NaN NaN 7.672217e+08 1 1330.233607 1288.550379 28.104074 1 1410.627177 1405.815673 21.0816 1 1199.175378 1189.461370 5 1 1368.439941 1368.439941
147 1998-08-04 1386.089966 1316.369995 1368.439941 1317.239990 914990000 NaN 1 1317.239990 1317.239990 NaN 1 1317.239990 1317.239990 NaN NaN NaN 7.684245e+08 0 1280.463140 1237.839483 26.087687 1 1357.848797 1353.217315 21.2097 1 1154.308432 1144.957872 4 1 1317.239990 1317.239990
148 1998-08-05 1343.119995 1289.910034 1317.239990 1329.900024 902440000 NaN 1 1329.900024 1329.900024 NaN 1 1329.900024 1329.900024 NaN NaN NaN 7.692089e+08 0 1280.463140 1237.839483 29.950633 1 1370.899124 1366.223128 21.3209 1 1165.402526 1155.962097 4 1 1329.900024 1329.900024
149 1998-08-06 1365.869995 1317.160034 1329.900024 1365.869995 782280000 1213.637731 1 1365.869995 1365.869995 0.087980 1 1365.869995 1365.869995 0.001762 0.083524 0.002694 7.695294e+08 0 1280.463140 1237.839483 42.387610 1 1407.978002 1403.175534 21.4178 1 1196.923313 1187.227547 4 1 1365.869995 1365.869995
150 1998-08-07 1388.560059 1359.229980 1365.869995 1364.069946 810860000 1216.009998 1 1364.069946 1364.069946 0.088270 1 1364.069946 1364.069946 0.001771 0.083777 0.002721 7.697815e+08 0 1280.463140 1237.839483 41.478167 1 1406.122460 1401.326321 21.5014 1 1195.345915 1185.662927 4 1 1364.069946 1364.069946
151 1998-08-10 1375.410034 1352.660034 1364.079956 1362.880005 547010000 1218.313064 1 1362.880005 1362.880005 0.088555 1 1362.880005 1362.880005 0.001781 0.084024 0.002751 7.681071e+08 1 1280.463140 1235.339483 37.026453 1 1404.895835 1400.103880 21.6060 1 1194.303159 1184.628619 5 1 1362.880005 1362.880005
152 1998-08-11 1362.880005 1316.479980 1362.880005 1330.130005 732920000 1220.471998 1 1330.130005 1330.130005 0.088832 1 1330.130005 1330.130005 0.001790 0.084262 0.002781 7.668222e+08 1 1249.693616 1205.654281 37.077969 1 1371.136195 1366.459390 21.7475 1 1165.604060 1156.161999 5 1 1330.130005 1330.130005
153 1998-08-12 1357.589966 1330.130005 1330.130005 1354.660034 713640000 1222.895131 1 1354.660034 1354.660034 0.089127 1 1354.660034 1354.660034 0.001800 0.084514 0.002813 7.661142e+08 1 1272.740252 1227.888750 45.028961 1 1396.422453 1391.659400 21.8461 1 1187.099930 1177.483740 5 1 1354.660034 1354.660034
154 1998-08-13 1363.619995 1338.239990 1354.660034 1338.390015 636440000 1225.187398 1 1338.390015 1338.390015 0.089411 1 1338.390015 1338.390015 0.001809 0.084757 0.002845 7.651787e+08 1 1257.454122 1213.141306 31.811463 1 1379.650850 1374.945003 21.9455 1 1172.842376 1163.341680 5 1 1338.390015 1338.390015
155 1998-08-14 1352.839966 1320.010010 1338.390015 1330.040039 669100000 1227.679732 1 1330.040039 1330.040039 0.089708 1 1330.040039 1330.040039 0.001819 0.085013 0.002875 7.639895e+08 1 1249.609091 1205.572734 37.800981 1 1371.043455 1366.366967 22.0838 1 1165.525222 1156.083799 5 1 1330.040039 1330.040039
156 1998-08-17 1367.949951 1322.189941 1330.040039 1367.790039 626440000 1230.323866 1 1367.790039 1367.790039 0.090015 1 1367.790039 1367.790039 0.001830 0.085280 0.002905 7.620621e+08 1 1285.076251 1239.790028 49.853935 1 1409.957239 1405.148020 22.1770 1 1198.605863 1188.896468 5 1 1367.790039 1367.790039
157 1998-08-18 1405.880005 1367.790039 1367.790039 1401.239990 751830000 1233.031799 1 1401.239990 1401.239990 0.090341 1 1401.239990 1401.239990 0.001840 0.085564 0.002937 7.620228e+08 1 1316.503398 1270.109679 70.515829 1 1444.438409 1439.511578 22.2329 1 1227.918336 1217.971493 5 1 1401.239990 1401.239990
158 1998-08-19 1421.400024 1396.359985 1401.239990 1398.260010 735600000 1235.711066 1 1398.260010 1398.260010 0.090664 1 1398.260010 1398.260010 0.001849 0.085846 0.002969 7.618711e+08 1 1313.703624 1267.408569 67.524614 1 1441.366559 1436.450206 22.2851 1 1225.306954 1215.381265 5 1 1398.260010 1398.260010
159 1998-08-20 1404.790039 1385.510010 1398.260010 1398.199951 621600000 1238.395199 1 1398.199951 1398.199951 0.090997 1 1398.199951 1398.199951 0.001859 0.086138 0.003000 7.612474e+08 1 1313.647198 1267.354131 60.158347 1 1441.304649 1436.388507 22.3385 1 1225.254324 1215.329061 5 1 1398.199951 1398.199951
160 1998-08-21 1398.199951 1343.449951 1398.199951 1374.770020 785140000 1240.854532 1 1374.770020 1374.770020 0.091309 1 1374.770020 1374.770020 0.001870 0.086408 0.003032 7.611128e+08 1 1291.634134 1246.116811 52.959748 1 1417.152403 1412.318642 22.4277 1 1204.722479 1194.963536 5 1 1374.770020 1374.770020
161 1998-08-24 1392.380005 1366.520020 1374.770020 1370.920044 588240000 1243.148132 1 1370.920044 1370.920044 0.091613 1 1370.920044 1370.920044 0.001880 0.086668 0.003065 7.595775e+08 1 1288.016977 1242.627122 52.191703 1 1413.183738 1408.363513 22.5120 1 1201.348713 1191.617099 5 1 1370.920044 1370.920044
162 1998-08-25 1398.770020 1370.920044 1370.920044 1388.349976 688040000 1245.560332 1 1388.349976 1388.349976 0.091933 1 1388.349976 1388.349976 0.001889 0.086946 0.003097 7.586571e+08 1 1304.392876 1258.425932 67.317080 1 1431.151012 1426.269503 22.5955 1 1216.622708 1206.767366 5 1 1388.349976 1388.349976
163 1998-08-26 1388.349976 1360.819946 1388.349976 1374.050049 685860000 1247.916466 1 1374.050049 1374.050049 0.092244 1 1374.050049 1374.050049 0.001899 0.087218 0.003128 7.580165e+08 1 1290.957702 1245.464216 56.141143 1 1416.410237 1411.579007 22.6887 1 1204.091562 1194.337730 5 1 1374.050049 1374.050049
164 1998-08-27 1374.050049 1301.579956 1374.050049 1311.530029 959260000 1249.830199 1 1311.530029 1311.530029 0.092532 1 1311.530029 1311.530029 0.001907 0.087469 0.003156 7.600870e+08 0 1232.218429 1186.294921 43.420533 1 1351.962806 1347.351400 22.8495 1 1149.304746 1139.994718 4 1 1311.530029 1311.530029
165 1998-08-28 1320.260010 1249.489990 1312.280029 1265.040039 905540000 1251.487799 1 1265.040039 1265.040039 0.092779 1 1265.040039 1265.040039 0.001913 0.087685 0.003181 7.610118e+08 0 1232.218429 1186.294921 36.584648 1 1304.039589 1299.591644 23.0089 1 1108.565178 1099.585164 4 1 1265.040039 1265.040039
166 1998-08-31 1278.819946 1140.030029 1265.040039 1140.339966 1003780000 1252.184999 1 1140.339966 1140.339966 0.092949 1 1140.339966 1140.339966 0.001919 0.087832 0.003198 7.622130e+08 0 1232.218429 1186.294921 15.455153 1 1175.495174 1171.485681 23.2200 1 999.289460 991.194642 4 1 1140.339966 1140.339966
167 1998-09-01 1220.040039 1118.119995 1140.339966 1215.060059 1258680000 1253.197400 1 1215.060059 1215.060059 0.093139 1 1215.060059 1215.060059 0.001925 0.088000 0.003215 7.670640e+08 0 1232.218429 1186.294921 24.873145 1 1252.518790 1248.246578 23.3697 1 1064.767303 1056.142077 4 1 1215.060059 1215.060059
168 1998-09-02 1257.079956 1214.540039 1215.060059 1221.439941 938300000 1254.213666 1 1221.439941 1221.439941 0.093331 1 1221.439941 1221.439941 0.001933 0.088166 0.003233 7.688811e+08 0 1232.218429 1186.294921 26.353359 1 1259.095357 1254.800712 23.5096 1 1070.358047 1061.687533 4 1 1221.439941 1221.439941
169 1998-09-03 1230.140015 1186.380005 1221.439941 1208.959961 752250000 1255.132533 1 1208.959961 1208.959961 0.093511 1 1208.959961 1208.959961 0.001940 0.088320 0.003251 7.697581e+08 0 1232.218429 1186.294921 25.506072 1 1246.230635 1241.979870 23.7078 1 1059.421736 1050.839812 4 1 1208.959961 1208.959961
170 1998-09-04 1231.410034 1181.520020 1208.959961 1205.410034 623410000 1255.828666 1 1205.410034 1205.410034 0.093657 1 1205.410034 1205.410034 0.001948 0.088441 0.003268 7.677800e+08 1 1232.218429 1183.794921 26.889897 1 1242.571268 1238.332985 23.9320 1 1056.310905 1047.754181 5 1 1205.410034 1205.410034
171 1998-09-08 1286.689941 1205.410034 1205.410034 1286.469971 780330000 1256.996733 1 1286.469971 1286.469971 0.093836 1 1286.469971 1286.469971 0.001957 0.088592 0.003288 7.672777e+08 1 1315.081144 1263.401311 40.481920 1 1326.130178 1321.606884 24.0904 1 1127.344406 1118.212270 5 1 1286.469971 1286.469971
172 1998-09-09 1320.300049 1261.760010 1286.469971 1261.770020 695170000 1257.912266 1 1261.770020 1261.770020 0.094011 1 1261.770020 1261.770020 0.001965 0.088741 0.003305 7.652512e+08 1 1289.831864 1239.144273 35.963626 1 1300.668759 1296.232312 24.2794 1 1105.699632 1096.742831 5 1 1261.770020 1261.770020
173 1998-09-10 1261.770020 1215.359985 1261.770020 1235.369995 762920000 1258.715667 1 1235.369995 1235.369995 0.094181 1 1235.369995 1235.369995 0.001974 0.088886 0.003321 7.643406e+08 1 1262.844702 1213.217648 35.023748 1 1273.454856 1269.111233 24.5284 1 1082.565070 1073.795672 5 1 1235.369995 1235.369995
174 1998-09-11 1290.349976 1235.369995 1235.369995 1290.199951 706720000 1259.754867 1 1290.199951 1290.199951 0.094362 1 1290.199951 1290.199951 0.001982 0.089044 0.003336 7.638465e+08 1 1318.894079 1267.064407 47.657630 1 1329.975149 1325.438740 24.7667 1 1130.613020 1121.454406 5 1 1290.199951 1290.199951
175 1998-09-14 1319.969971 1290.199951 1290.199951 1308.229980 686720000 1260.991600 1 1308.229980 1308.229980 0.094556 1 1308.229980 1308.229980 0.001990 0.089216 0.003350 7.630305e+08 1 1337.325098 1284.771126 55.059149 1 1348.561021 1343.961218 24.9580 1 1146.412885 1137.126283 5 1 1308.229980 1308.229980
176 1998-09-15 1324.369995 1295.479980 1308.229980 1324.189941 664830000 1262.220933 1 1324.189941 1324.189941 0.094758 1 1324.189941 1324.189941 0.001999 0.089396 0.003363 7.625326e+08 1 1353.640009 1300.444897 78.897256 1 1365.013007 1360.357088 25.1178 1 1160.398733 1150.998837 5 1 1324.189941 1324.189941
177 1998-09-16 1336.520020 1314.550049 1324.170044 1331.449951 716800000 1263.505199 1 1331.449951 1331.449951 0.094963 1 1331.449951 1331.449951 0.002007 0.089576 0.003379 7.621777e+08 1 1361.061482 1307.574722 73.217644 1 1372.496833 1367.815388 25.2575 1 1166.760740 1157.309309 5 1 1331.449951 1331.449951
178 1998-09-17 1331.449951 1283.079956 1331.449951 1291.790039 683670000 1264.485132 1 1291.790039 1291.790039 0.095145 1 1291.790039 1291.790039 0.002014 0.089737 0.003394 7.626488e+08 0 1320.519531 1266.125981 62.388648 1 1331.614257 1327.072258 25.3889 1 1132.006427 1122.836526 4 1 1291.790039 1291.790039
179 1998-09-18 1302.829956 1285.579956 1291.790039 1300.699951 647160000 1265.578532 1 1300.699951 1300.699951 0.095335 1 1300.699951 1300.699951 0.002022 0.089904 0.003409 7.614622e+08 1 1320.519531 1263.625981 66.361128 1 1340.798850 1336.225523 25.5335 1 1139.814257 1130.581108 5 1 1300.699951 1300.699951
180 1998-09-21 1327.699951 1259.300049 1300.699951 1327.699951 548670000 1266.905665 1 1327.699951 1327.699951 0.095553 1 1327.699951 1327.699951 0.002030 0.090097 0.003427 7.582505e+08 1 1347.930947 1289.856398 70.126072 1 1368.631225 1363.962965 25.6915 1 1163.474584 1154.049772 5 1 1327.699951 1327.699951
181 1998-09-22 1345.430054 1325.750000 1327.699951 1336.189941 755180000 1268.208665 1 1336.189941 1336.189941 0.095779 1 1336.189941 1336.189941 0.002037 0.090297 0.003445 7.573446e+08 1 1356.550304 1298.104397 60.750741 1 1377.382951 1372.684840 25.8459 1 1170.914433 1161.429355 5 1 1336.189941 1336.189941
182 1998-09-23 1394.650024 1336.189941 1336.189941 1394.650024 932780000 1269.794665 1 1394.650024 1394.650024 0.096037 1 1394.650024 1394.650024 0.002045 0.090524 0.003468 7.584433e+08 0 1415.901180 1352.398187 75.071711 1 1437.645283 1432.741623 25.9772 1 1222.143493 1212.243430 4 1 1394.650024 1394.650024
183 1998-09-24 1402.750000 1347.900024 1394.650024 1356.459961 814080000 1271.106198 1 1356.459961 1356.459961 0.096272 1 1356.459961 1356.459961 0.002053 0.090728 0.003491 7.584919e+08 0 1415.901180 1352.398187 71.873984 1 1398.277869 1393.508487 26.1206 1 1188.677221 1179.048254 4 1 1356.459961 1356.459961
184 1998-09-25 1390.310059 1339.069946 1356.459961 1390.089966 700230000 1272.469931 1 1390.089966 1390.089966 0.096501 1 1390.089966 1390.089966 0.002061 0.090926 0.003515 7.563252e+08 1 1415.901180 1349.898187 69.541067 1 1432.944644 1428.057017 26.2515 1 1218.147476 1208.279783 5 1 1390.089966 1390.089966
185 1998-09-28 1413.160034 1367.739990 1390.089966 1383.250000 696680000 1273.875597 1 1383.250000 1383.250000 0.096719 1 1383.250000 1383.250000 0.002069 0.091109 0.003541 7.533309e+08 1 1408.934210 1343.255986 65.347801 1 1425.893810 1421.030233 26.3723 1 1212.153556 1202.334417 5 1 1383.250000 1383.250000
186 1998-09-29 1400.390015 1369.040039 1383.300049 1384.890015 781710000 1275.105597 1 1384.890015 1384.890015 0.096927 1 1384.890015 1384.890015 0.002076 0.091284 0.003567 7.523327e+08 1 1410.604676 1344.848583 63.191082 1 1427.584385 1422.715041 26.4992 1 1213.590715 1203.759934 5 1 1384.890015 1384.890015
187 1998-09-30 1384.439941 1343.599976 1384.439941 1345.479980 737760000 1276.028997 1 1345.479980 1345.479980 0.097112 1 1345.479980 1345.479980 0.002083 0.091438 0.003591 7.517101e+08 1 1370.462876 1306.578014 52.675138 1 1386.959390 1382.228614 26.7030 1 1179.055372 1169.504347 5 1 1345.479980 1345.479980
188 1998-10-01 1345.479980 1266.380005 1345.479980 1273.739990 856960000 1276.559731 1 1273.739990 1273.739990 0.097259 1 1273.739990 1273.739990 0.002088 0.091560 0.003611 7.522609e+08 0 1297.390816 1234.412247 46.933498 1 1313.007749 1308.529214 26.9273 1 1116.189018 1107.147247 4 1 1273.739990 1273.739990
189 1998-10-02 1285.689941 1228.699951 1273.739990 1276.439941 871450000 1277.218730 1 1276.439941 1276.439941 0.097418 1 1276.439941 1276.439941 0.002094 0.091690 0.003634 7.530721e+08 0 1297.390816 1234.412247 45.789656 1 1315.790936 1311.302908 27.1222 1 1118.555008 1109.494071 4 1 1276.439941 1276.439941
190 1998-10-05 1267.489990 1174.939941 1267.489990 1207.680054 877180000 1277.431798 1 1207.680054 1207.680054 0.097548 1 1207.680054 1207.680054 0.002098 0.091795 0.003656 7.538397e+08 0 1297.390816 1234.412247 31.807448 1 1244.911270 1240.665005 27.3459 1 1058.300143 1049.727304 4 1 1207.680054 1207.680054
191 1998-10-06 1250.400024 1174.400024 1207.680054 1184.839966 887180000 1277.464931 1 1184.839966 1184.839966 0.097671 1 1184.839966 1184.839966 0.002101 0.091891 0.003678 7.542500e+08 0 1297.390816 1234.412247 28.014883 1 1221.367051 1217.201094 27.5615 1 1038.285182 1029.874477 4 1 1184.839966 1184.839966
192 1998-10-07 1204.869995 1139.339966 1184.099976 1151.089966 940230000 1277.626664 1 1151.089966 1151.089966 0.097780 1 1151.089966 1151.089966 0.002105 0.091979 0.003696 7.557557e+08 0 1297.390816 1234.412247 11.884185 1 1186.576582 1182.529292 27.7922 1 1008.709775 1000.538647 4 1 1151.089966 1151.089966
193 1998-10-08 1144.689941 1063.270020 1144.689941 1128.880005 1209510000 1277.398464 0 1128.880005 1126.380005 0.097851 1 1128.880005 1128.880005 0.002108 0.092032 0.003711 7.597436e+08 0 1297.390816 1234.412247 12.509879 1 1163.681917 1159.712718 28.0327 1 989.247000 981.233532 3 1 1128.880005 1128.880005
194 1998-10-09 1199.130005 1128.880005 1128.880005 1197.869995 892830000 1277.861798 1 1128.880005 1123.880005 0.097981 1 1197.869995 1197.869995 0.002113 0.092141 0.003727 7.608842e+08 0 1297.390816 1234.412247 21.638923 1 1234.798780 1230.587008 28.2508 1 1049.703506 1041.200306 4 1 1197.869995 1197.869995
195 1998-10-12 1258.869995 1198.420044 1198.420044 1243.400024 764820000 1278.493731 1 1171.787783 1166.597737 0.098118 1 1243.400024 1243.400024 0.002119 0.092255 0.003743 7.609933e+08 0 1297.390816 1234.412247 31.480256 1 1281.732441 1277.360583 28.4526 1 1089.601852 1080.775452 4 1 1243.400024 1243.400024
196 1998-10-13 1243.400024 1199.300049 1243.400024 1206.900024 663540000 1278.847265 1 1137.389960 1132.352268 0.098239 1 1206.900024 1206.900024 0.002125 0.092354 0.003760 7.605139e+08 1 1297.390816 1231.912247 28.421790 1 1244.107193 1239.863671 28.6611 1 1057.616596 1049.049295 5 1 1206.900024 1206.900024
197 1998-10-14 1253.430054 1173.449951 1206.500000 1235.670044 750050000 1279.329932 1 1164.503002 1159.345222 0.098375 1 1235.670044 1235.670044 0.002129 0.092469 0.003777 7.608013e+08 0 1328.317951 1258.778507 36.334906 1 1273.764155 1269.419477 28.8608 1 1082.828005 1074.056477 4 1 1235.670044 1235.670044
198 1998-10-15 1300.510010 1231.729980 1235.670044 1299.660034 841670000 1280.199065 1 1224.807560 1219.382681 0.098543 1 1299.660034 1299.660034 0.002134 0.092614 0.003795 7.618745e+08 0 1328.317951 1258.778507 53.289012 1 1339.726874 1335.157203 28.9735 1 1138.902970 1129.677202 4 1 1299.660034 1299.660034
199 1998-10-16 1318.329956 1288.859985 1299.660034 1293.910034 977090000 1280.957332 1 1219.388725 1213.987846 0.098711 1 1293.910034 1293.910034 0.002138 0.092759 0.003814 7.640677e+08 0 1328.317951 1258.778507 52.199765 1 1333.799609 1329.250156 29.0958 1 1133.864196 1124.679246 4 1 1293.910034 1293.910034
200 1998-10-19 1310.859985 1283.540039 1293.910034 1310.170044 840920000 1281.905865 1 1234.712257 1229.243508 0.098878 1 1310.170044 1310.170044 0.002143 0.092900 0.003835 7.645866e+08 0 1328.317951 1258.778507 64.871291 1 1350.560894 1345.954270 29.2197 1 1148.112979 1138.812606 4 1 1310.170044 1310.170044
201 1998-10-20 1334.550049 1282.829956 1310.170044 1283.229980 1087340000 1282.613998 1 1209.323777 1203.967478 0.099019 1 1283.229980 1283.229980 0.002147 0.093017 0.003855 7.677324e+08 0 1328.317951 1258.778507 64.108520 1 1322.790303 1318.278401 29.3376 1 1124.505176 1115.396039 4 1 1283.229980 1283.229980
202 1998-10-21 1332.050049 1283.229980 1283.229980 1332.050049 831480000 1283.586598 1 1255.332108 1249.772030 0.099198 1 1332.050049 1332.050049 0.002152 0.093170 0.003877 7.684188e+08 0 1328.317951 1258.778507 74.873545 1 1373.115431 1368.431875 29.4414 1 1167.286611 1157.830920 4 1 1332.050049 1332.050049
203 1998-10-22 1355.689941 1318.079956 1332.050049 1355.189941 894000000 1284.824998 1 1277.139284 1271.482618 0.099403 1 1355.189941 1355.189941 0.002156 0.093347 0.003900 7.703104e+08 0 1328.317951 1258.778507 81.027708 1 1396.968696 1392.203780 29.5367 1 1187.564292 1177.944340 4 1 1355.189941 1355.189941
204 1998-10-23 1360.810059 1339.160034 1355.189941 1340.599976 826670000 1285.901130 1 1263.389611 1257.793845 0.099572 1 1340.599976 1340.599976 0.002160 0.093488 0.003923 7.716615e+08 0 1328.317951 1258.778507 72.999446 1 1381.928941 1377.215323 29.6309 1 1174.778983 1165.262599 4 1 1340.599976 1340.599976
205 1998-10-26 1369.469971 1339.390015 1340.599976 1368.930054 815570000 1287.041930 1 1290.088050 1284.374032 0.099740 1 1368.930054 1368.930054 0.002165 0.093627 0.003948 7.729450e+08 0 1328.317951 1258.778507 71.414922 1 1411.132399 1406.319171 29.7425 1 1199.604868 1189.887380 4 1 1368.930054 1368.930054
206 1998-10-27 1413.900024 1353.339966 1368.930054 1353.339966 965910000 1287.965397 1 1275.395856 1269.746912 0.099872 1 1353.339966 1353.339966 0.002168 0.093731 0.003972 7.755271e+08 0 1328.317951 1258.778507 76.901287 1 1395.061689 1390.303277 29.8742 1 1185.943143 1176.336323 4 1 1353.339966 1353.339966
207 1998-10-28 1380.680054 1348.010010 1353.339966 1379.959961 783820000 1289.045531 1 1300.482702 1294.722644 0.100010 1 1379.959961 1379.959961 0.002173 0.093841 0.003996 7.768586e+08 0 1328.317951 1258.778507 76.717371 1 1422.502344 1417.650335 29.9926 1 1209.270468 1199.474683 4 1 1379.959961 1379.959961
208 1998-10-29 1397.989990 1370.609985 1379.959961 1396.300049 899640000 1290.276597 1 1315.881700 1310.053438 0.100159 1 1396.300049 1396.300049 0.002177 0.093959 0.004023 7.788894e+08 0 1328.317951 1258.778507 71.728552 1 1439.346175 1434.436714 30.0824 1 1223.589424 1213.677647 4 1 1396.300049 1396.300049
209 1998-10-30 1414.599976 1395.060059 1396.300049 1400.520020 920010000 1291.569131 1 1319.858627 1314.012750 0.100302 1 1400.520020 1400.520020 0.002181 0.094072 0.004049 7.800359e+08 0 1328.317951 1258.778507 74.136264 1 1443.696242 1438.771943 30.1481 1 1227.287419 1217.345687 4 1 1400.520020 1400.520020
210 1998-11-02 1419.349976 1400.520020 1400.520020 1418.790039 889150000 1292.889998 1 1337.076405 1331.154268 0.100437 1 1418.790039 1418.790039 0.002186 0.094174 0.004077 7.822565e+08 0 1328.317951 1258.778507 74.369533 1 1462.529503 1457.540965 30.1850 1 1243.297590 1233.226167 4 1 1418.790039 1418.790039
211 1998-11-03 1418.790039 1395.530029 1418.790039 1401.729980 889000000 1294.045464 1 1320.998901 1315.147974 0.100560 1 1401.729980 1401.729980 0.002190 0.094267 0.004103 7.842998e+08 0 1328.317951 1258.778507 77.819484 1 1444.943505 1440.014951 30.2348 1 1228.347718 1218.397397 4 1 1401.729980 1401.729980
212 1998-11-04 1437.579956 1401.729980 1401.729980 1434.000000 1050450000 1295.404264 1 1351.410365 1345.424740 0.100681 1 1434.000000 1434.000000 0.002195 0.094356 0.004129 7.879807e+08 0 1328.317951 1258.778507 75.950685 1 1478.208367 1473.166351 30.2491 1 1256.626206 1246.446813 4 1 1434.000000 1434.000000
213 1998-11-05 1445.849976 1422.890015 1434.000000 1442.040039 918930000 1296.793464 1 1358.987347 1352.968162 0.100795 1 1442.040039 1442.040039 0.002200 0.094440 0.004155 7.899613e+08 0 1328.317951 1258.778507 73.948035 1 1486.496270 1481.425985 30.2612 1 1263.671760 1253.435294 4 1 1442.040039 1442.040039
214 1998-11-06 1460.119995 1438.930054 1442.030029 1458.339966 937630000 1298.479930 1 1374.348497 1368.261276 0.100948 1 1458.339966 1458.339966 0.002206 0.094562 0.004181 7.918761e+08 0 1328.317951 1258.778507 82.162316 1 1503.298703 1498.171106 30.2893 1 1277.955522 1267.603350 4 1 1458.339966 1458.339966
215 1998-11-09 1470.599976 1446.989990 1458.339966 1467.630005 845730000 1300.383263 1 1383.103487 1376.977488 0.101126 1 1467.630005 1467.630005 0.002211 0.094709 0.004207 7.929718e+08 0 1328.317951 1258.778507 80.091404 1 1512.875142 1507.714880 30.3462 1 1286.096461 1275.678342 4 1 1467.630005 1467.630005
216 1998-11-10 1488.010010 1457.670044 1467.630005 1477.479980 910480000 1302.292729 1 1392.386164 1386.219051 0.101304 1 1477.479980 1477.479980 0.002215 0.094854 0.004235 7.950708e+08 0 1328.317951 1258.778507 89.220242 1 1523.028779 1517.833885 30.4087 1 1294.728077 1284.240037 4 1 1477.479980 1477.479980
217 1998-11-11 1504.510010 1477.479980 1477.479980 1480.709961 935350000 1304.184796 1 1395.430117 1389.249522 0.101471 1 1480.709961 1480.709961 0.002219 0.094992 0.004260 7.980277e+08 0 1328.317951 1258.778507 87.350750 1 1526.358336 1521.152085 30.4740 1 1297.558536 1287.047568 4 1 1480.709961 1480.709961
218 1998-11-12 1480.050049 1460.560059 1478.219971 1466.540039 804300000 1305.941930 1 1382.076296 1375.954847 0.101627 1 1466.540039 1466.540039 0.002222 0.095119 0.004287 7.988933e+08 0 1328.317951 1258.778507 76.465718 1 1511.751574 1506.595145 30.5651 1 1285.141315 1274.730933 4 1 1466.540039 1466.540039
219 1998-11-13 1477.699951 1454.510010 1466.540039 1465.219971 804340000 1307.622596 1 1380.832256 1374.716317 0.101791 1 1465.219971 1465.219971 0.002226 0.095254 0.004312 7.997740e+08 0 1328.317951 1258.778507 74.922930 1 1510.390809 1505.239022 30.6552 1 1283.984528 1273.583517 4 1 1465.219971 1465.219971
220 1998-11-16 1488.959961 1457.469971 1465.219971 1475.599976 754180000 1309.250863 1 1390.614436 1384.455170 0.101929 1 1475.599976 1475.599976 0.002230 0.095363 0.004336 8.001010e+08 0 1328.317951 1258.778507 73.299943 1 1521.090816 1515.902532 30.7417 1 1293.080613 1282.605919 4 1 1475.599976 1475.599976
221 1998-11-17 1508.189941 1463.250000 1475.599976 1498.550049 823450000 1311.057663 1 1412.242725 1405.987664 0.102090 1 1498.550049 1498.550049 0.002232 0.095490 0.004368 8.008084e+08 0 1328.317951 1258.778507 87.879511 1 1544.748411 1539.479433 30.8276 1 1313.191955 1302.554347 4 1 1498.550049 1498.550049
222 1998-11-18 1519.510010 1495.439941 1498.550049 1514.890015 899110000 1312.948596 1 1427.641609 1421.318343 0.102241 1 1514.890015 1514.890015 0.002236 0.095601 0.004405 8.032636e+08 0 1328.317951 1258.778507 86.153579 1 1561.592117 1556.265687 30.9032 1 1327.510803 1316.757205 4 1 1514.890015 1514.890015
223 1998-11-19 1549.930054 1514.890015 1514.890015 1537.449951 981680000 1314.844196 1 1448.902231 1442.484799 0.102385 1 1537.449951 1537.449951 0.002239 0.095708 0.004438 8.060024e+08 0 1328.317951 1258.778507 87.744281 1 1584.847547 1579.441795 30.9611 1 1347.280265 1336.366522 4 1 1537.449951 1537.449951
224 1998-11-20 1554.959961 1531.250000 1537.449951 1544.219971 871040000 1316.674329 1 1455.282339 1448.836648 0.102548 1 1544.219971 1544.219971 0.002242 0.095826 0.004481 8.063683e+08 0 1328.317951 1258.778507 86.744830 1 1591.826277 1586.396722 31.0058 1 1353.212890 1342.251089 4 1 1544.219971 1544.219971
225 1998-11-23 1593.689941 1544.219971 1544.219971 1589.060059 951040000 1318.662063 1 1497.539912 1490.907055 0.102735 1 1589.060059 1589.060059 0.002245 0.095953 0.004536 8.084532e+08 0 1328.317951 1258.778507 89.836634 1 1638.048727 1632.461512 31.0475 1 1392.506634 1381.226532 4 1 1589.060059 1589.060059
226 1998-11-24 1605.959961 1579.670044 1589.060059 1580.829956 996810000 1320.810396 1 1489.783813 1483.185309 0.102965 1 1580.829956 1580.829956 0.002249 0.096124 0.004591 8.110361e+08 0 1328.317951 1258.778507 84.269469 1 1629.564901 1624.006623 31.0940 1 1385.294526 1374.072846 4 1 1580.829956 1580.829956
227 1998-11-25 1598.489990 1567.900024 1580.829956 1598.479980 815540000 1323.132663 1 1506.417304 1499.745127 0.103223 1 1598.479980 1598.479980 0.002252 0.096326 0.004645 8.125782e+08 0 1328.317951 1258.778507 85.642477 1 1647.759053 1642.138717 31.1293 1 1400.761390 1389.414420 4 1 1598.479980 1598.479980
228 1998-11-27 1628.859985 1598.479980 1598.479980 1628.349976 512930000 1325.854662 1 1534.566970 1527.770114 0.103518 1 1628.349976 1628.349976 0.002256 0.096563 0.004700 8.098976e+08 1 1328.317951 1256.278507 94.721046 1 1678.549902 1672.824541 31.1720 1 1426.936717 1415.377711 5 1 1628.349976 1628.349976
229 1998-11-30 1634.400024 1557.469971 1628.380005 1557.959961 1106520000 1328.091062 1 1468.230990 1461.727947 0.103768 1 1557.959961 1557.959961 0.002258 0.096764 0.004746 8.115261e+08 0 1270.897665 1199.472330 68.549465 1 1605.989854 1600.511988 31.2505 1 1365.253358 1354.194023 4 1 1557.959961 1557.959961
230 1998-12-01 1632.719971 1535.180054 1557.959961 1632.530029 1026050000 1330.710862 1 1538.506278 1531.691974 0.104067 1 1632.530029 1632.530029 0.002261 0.097009 0.004797 8.132304e+08 0 1270.897665 1199.472330 74.975317 1 1682.858821 1677.118763 31.3210 1 1430.599733 1419.011055 4 1 1632.530029 1632.530029
231 1998-12-02 1634.209961 1595.229980 1632.530029 1619.089966 982390000 1333.183995 1 1525.840280 1519.082076 0.104350 1 1619.089966 1619.089966 0.002265 0.097239 0.004846 8.165736e+08 0 1270.897665 1199.472330 69.782677 1 1669.004418 1663.311615 31.3927 1 1418.822093 1407.328820 4 1 1619.089966 1619.089966
232 1998-12-03 1641.280029 1573.780029 1619.140015 1573.780029 1040490000 1335.332328 1 1483.139919 1476.570842 0.104601 1 1573.780029 1573.780029 0.002267 0.097443 0.004891 8.200392e+08 0 1270.897665 1199.472330 58.825641 1 1622.297634 1616.764144 31.5009 1 1379.116616 1367.944981 4 1 1573.780029 1573.780029
233 1998-12-04 1630.010010 1574.829956 1574.829956 1630.010010 890580000 1337.826929 1 1536.131396 1529.327611 0.104894 1 1630.010010 1630.010010 0.002269 0.097690 0.004936 8.202972e+08 0 1270.897665 1199.472330 62.600052 1 1680.261113 1674.529915 31.5751 1 1428.391419 1416.820629 4 1 1630.010010 1630.010010
234 1998-12-07 1677.469971 1630.010010 1630.010010 1676.890015 810730000 1340.691062 1 1580.311399 1573.311933 0.105229 1 1676.890015 1676.890015 0.002271 0.097978 0.004981 8.198733e+08 1 1270.897665 1196.972330 66.282118 1 1728.586367 1722.690337 31.6544 1 1469.472760 1457.569188 5 1 1676.890015 1676.890015
235 1998-12-08 1699.040039 1650.640015 1676.890015 1668.160034 918890000 1343.530462 1 1572.084212 1565.121186 0.105562 1 1668.160034 1668.160034 0.002271 0.098259 0.005032 8.210147e+08 0 1264.281303 1188.240827 60.651756 1 1719.587253 1713.721918 31.7479 1 1461.822605 1449.981003 4 1 1668.160034 1668.160034
236 1998-12-09 1686.569946 1661.880005 1668.160034 1685.380005 855750000 1346.615129 1 1588.312418 1581.277514 0.105932 1 1685.380005 1685.380005 0.002272 0.098574 0.005086 8.225051e+08 0 1264.281303 1188.240827 63.746094 1 1737.338093 1731.412212 31.8311 1 1476.912609 1464.948770 4 1 1685.380005 1685.380005
237 1998-12-10 1697.030029 1652.449951 1685.380005 1652.760010 870690000 1349.273328 1 1557.571135 1550.672390 0.106273 1 1652.760010 1652.760010 0.002273 0.098862 0.005139 8.230891e+08 0 1264.281303 1188.240827 56.866370 1 1703.712466 1697.901278 31.8982 1 1448.327435 1436.595152 4 1 1652.760010 1652.760010
238 1998-12-11 1680.750000 1644.400024 1652.780029 1675.010010 783340000 1352.188995 1 1578.539671 1571.548052 0.106644 1 1675.010010 1675.010010 0.002274 0.099174 0.005196 8.225575e+08 1 1264.281303 1185.740827 56.018475 1 1726.648404 1720.758984 31.9722 1 1467.825296 1455.935069 5 1 1675.010010 1675.010010
239 1998-12-14 1674.680054 1607.530029 1674.680054 1614.089966 742440000 1354.573528 1 1521.128249 1514.390916 0.106966 1 1614.089966 1614.089966 0.002275 0.099439 0.005251 8.216265e+08 1 1218.299445 1142.615482 57.421265 1 1663.850274 1658.175052 32.0552 1 1414.440551 1402.982772 5 1 1614.089966 1614.089966
240 1998-12-15 1663.949951 1614.079956 1614.079956 1663.780029 766690000 1357.244862 1 1567.956469 1561.011725 0.107312 1 1663.780029 1663.780029 0.002277 0.099721 0.005314 8.221455e+08 0 1255.805023 1175.291115 54.422712 1 1715.072218 1709.222283 32.1193 1 1457.984370 1446.173860 4 1 1663.780029 1663.780029
241 1998-12-16 1676.819946 1641.510010 1663.780029 1656.280029 840980000 1359.845728 1 1560.888423 1553.974985 0.107671 1 1656.280029 1656.280029 0.002278 0.100003 0.005391 8.227275e+08 0 1255.805023 1175.291115 55.353399 1 1707.341003 1701.517438 32.1876 1 1451.412057 1439.654787 4 1 1656.280029 1656.280029
242 1998-12-17 1689.640015 1656.280029 1656.280029 1689.630005 791620000 1362.779995 1 1592.317644 1585.265000 0.108029 1 1689.630005 1689.630005 0.002280 0.100285 0.005464 8.222517e+08 1 1255.805023 1172.791115 67.270934 1 1741.719115 1735.778290 32.2147 1 1480.636920 1468.642912 5 1 1689.630005 1689.630005
243 1998-12-18 1735.619995 1689.630005 1689.630005 1735.000000 901530000 1366.063328 1 1635.074604 1627.832583 0.108433 1 1735.000000 1735.000000 0.002283 0.100610 0.005541 8.220811e+08 1 1289.525937 1204.282937 66.175697 1 1788.487809 1782.387461 32.2172 1 1520.395027 1508.078955 5 1 1735.000000 1735.000000
244 1998-12-21 1790.479980 1735.599976 1735.599976 1787.300049 958380000 1369.608062 1 1684.362490 1676.902165 0.108861 1 1787.300049 1787.300049 0.002285 0.100948 0.005628 8.225680e+08 0 1328.397562 1238.084987 66.731324 1 1842.400200 1836.115963 32.2292 1 1566.225997 1553.538668 4 1 1787.300049 1787.300049
245 1998-12-22 1793.619995 1751.680054 1787.300049 1767.819946 906740000 1373.141862 1 1666.004322 1658.625308 0.109284 1 1767.819946 1767.819946 0.002289 0.101279 0.005716 8.235536e+08 0 1328.397562 1238.084987 64.625749 1 1822.319551 1816.103807 32.2090 0 1549.155420 1534.106373 3 1 1767.819946 1767.819946
246 1998-12-23 1818.959961 1767.819946 1767.819946 1818.959961 965290000 1377.110262 1 1714.198985 1706.606508 0.109737 1 1818.959961 1818.959961 0.002294 0.101638 0.005805 8.257648e+08 0 1328.397562 1238.084987 67.828716 1 1875.036147 1868.640591 32.1513 0 1549.155420 1534.106373 3 1 1818.959961 1818.959961
247 1998-12-24 1818.959961 1805.670044 1818.959961 1806.040039 443630000 1381.056329 1 1702.023171 1694.484624 0.110184 1 1806.040039 1806.040039 0.002299 0.101991 0.005894 8.220322e+08 1 1328.397562 1235.584987 71.593593 1 1861.717920 1855.367792 32.0555 0 1549.155420 1534.106373 4 1 1806.040039 1806.040039
248 1998-12-28 1832.069946 1805.250000 1806.040039 1823.989990 861880000 1385.215462 1 1718.939315 1711.325843 0.110657 1 1823.989990 1823.989990 0.002305 0.102359 0.005993 8.223334e+08 0 1341.600299 1245.365274 71.245213 1 1880.221245 1873.808004 31.9922 0 1549.155420 1534.106373 3 1 1823.989990 1823.989990
249 1998-12-29 1827.979980 1802.859985 1823.989990 1823.310059 911180000 1389.307796 1 1718.298543 1710.687909 0.111097 1 1823.310059 1823.310059 0.002311 0.102702 0.006085 8.227259e+08 0 1341.600299 1245.365274 86.025224 1 1879.520352 1873.109502 31.9320 0 1549.155420 1534.106373 3 1 1823.310059 1823.310059
250 1998-12-30 1842.910034 1806.250000 1823.310059 1810.969971 919770000 1393.282063 1 1706.669169 1699.110044 0.111522 1 1810.969971 1810.969971 0.002317 0.103032 0.006173 8.237637e+08 0 1341.600299 1245.365274 79.085469 1 1866.799835 1860.432373 31.8952 0 1549.155420 1534.106373 3 1 1810.969971 1810.969971
251 1998-12-31 1848.359985 1809.910034 1812.069946 1836.010010 886630000 1397.574997 1 1730.267055 1722.603410 0.111954 1 1836.010010 1836.010010 0.002323 0.103370 0.006261 8.253187e+08 0 1341.600299 1245.365274 83.213205 1 1892.611826 1886.156322 31.8519 0 1549.155420 1534.106373 3 1 1836.010010 1836.010010
252 1999-01-04 1874.609985 1833.430054 1836.010010 1854.390015 936660000 1402.167263 1 1747.588484 1739.848120 0.112419 1 1854.390015 1854.390015 0.002330 0.103730 0.006360 8.265335e+08 0 1341.600299 1245.365274 82.230037 1 1911.558463 1905.038334 31.7945 0 1549.155420 1534.106373 3 1 1854.390015 1854.390015
253 1999-01-05 1903.000000 1848.780029 1854.390015 1903.000000 948350000 1406.939596 1 1793.398831 1785.455565 0.112914 1 1903.000000 1903.000000 0.002337 0.104113 0.006464 8.285135e+08 0 1341.600299 1245.365274 82.452469 1 1961.667031 1954.975987 31.7536 0 1549.155420 1534.106373 3 1 1903.000000 1903.000000
254 1999-01-06 1963.949951 1903.000000 1903.000000 1963.949951 1252650000 1412.272729 1 1850.838438 1842.640762 0.113459 1 1963.949951 1963.949951 0.002344 0.104533 0.006582 8.331782e+08 0 1341.600299 1245.365274 83.019909 1 2024.495991 2017.590643 31.6878 0 1549.155420 1534.106373 3 1 1963.949951 1963.949951
255 1999-01-07 1975.670044 1927.119995 1963.949951 1966.349976 1200900000 1417.413796 1 1853.100235 1844.892542 0.114009 1 1966.349976 1966.349976 0.002352 0.104937 0.006719 8.373633e+08 0 1341.600299 1245.365274 89.641009 1 2026.970005 2020.056219 31.5881 0 1549.155420 1534.106373 3 1 1966.349976 1966.349976
256 1999-01-08 2008.260010 1940.910034 1966.349976 1973.660034 1286690000 1422.526864 1 1859.989279 1851.751073 0.114554 1 1973.660034 1973.660034 0.002360 0.105337 0.006857 8.431046e+08 0 1341.600299 1245.365274 87.443147 1 2034.505423 2027.565935 31.5023 0 1549.155420 1534.106373 3 1 1973.660034 1973.660034
257 1999-01-11 2000.699951 1968.369995 1973.660034 2000.180054 1140930000 1427.814597 1 1884.981908 1876.633005 0.115112 1 2000.180054 2000.180054 0.002369 0.105725 0.007018 8.451586e+08 0 1341.600299 1245.365274 94.086649 1 2061.843021 2054.810286 31.4729 0 1549.155420 1534.106373 3 1 2000.180054 2000.180054
258 1999-01-12 2007.099976 1937.530029 2000.180054 1939.079956 1107300000 1432.585264 1 1827.400802 1819.306936 0.115605 1 1939.079956 1939.079956 0.002376 0.106071 0.007157 8.470210e+08 0 1341.600299 1245.365274 71.852785 1 1998.859286 1992.041383 31.4670 0 1549.155420 1534.106373 3 1 1939.079956 1939.079956
259 1999-01-13 1985.790039 1838.650024 1939.079956 1948.709961 1195470000 1437.581263 1 1836.476178 1828.342115 0.116099 1 1948.709961 1948.709961 0.002385 0.106434 0.007281 8.507773e+08 0 1341.600299 1245.365274 73.027724 1 2008.786171 2001.934409 31.4681 1 1549.155420 1531.606373 4 1 1948.709961 1948.709961
260 1999-01-14 1965.099976 1905.469971 1965.099976 1906.119995 1012270000 1442.387996 1 1796.339134 1788.382845 0.116571 1 1906.119995 1906.119995 0.002391 0.106788 0.007392 8.526083e+08 0 1341.600299 1245.365274 65.725709 1 1964.883212 1958.181198 31.4665 0 1515.297905 1495.632401 3 1 1906.119995 1906.119995
261 1999-01-15 1982.380005 1906.119995 1906.119995 1981.619995 1001160000 1447.685530 1 1867.490795 1859.219363 0.117093 1 1981.619995 1981.619995 0.002397 0.107190 0.007507 8.567369e+08 0 1341.600299 1245.365274 70.625222 1 2042.710779 2035.743303 31.4409 0 1515.297905 1495.632401 3 1 1981.619995 1981.619995
262 1999-01-19 2034.089966 1981.619995 1981.619995 2033.709961 1057490000 1453.419797 1 1916.580697 1908.091838 0.117648 1 2033.709961 2033.709961 0.002402 0.107627 0.007619 8.596875e+08 0 1341.600299 1245.365274 73.185921 1 2096.406612 2089.255984 31.4300 0 1515.297905 1495.632401 3 1 2033.709961 2033.709961
263 1999-01-20 2096.270020 2032.810059 2033.709961 2033.709961 1280980000 1458.905196 1 1916.580697 1908.091838 0.118195 1 2033.709961 2033.709961 0.002408 0.108084 0.007703 8.648452e+08 0 1341.600299 1245.365274 69.330641 1 2096.406612 2089.255984 31.4046 0 1515.297905 1495.632401 3 1 2033.709961 2033.709961
264 1999-01-21 2033.709961 1957.319946 2033.709961 1961.760010 1083860000 1463.823063 1 1848.774624 1840.586089 0.118697 1 1961.760010 1961.760010 0.002413 0.108506 0.007779 8.689126e+08 0 1341.600299 1245.365274 49.686336 1 2022.238536 2015.340889 31.3283 0 1515.297905 1495.632401 3 1 1961.760010 1961.760010
265 1999-01-22 1990.800049 1926.699951 1961.760010 1964.209961 1014740000 1468.735597 1 1851.083473 1842.884712 0.119205 1 1964.209961 1964.209961 0.002418 0.108914 0.007873 8.720548e+08 0 1341.600299 1245.365274 49.693531 1 2024.764016 2017.857755 31.2518 0 1515.297905 1495.632401 3 1 1964.209961 1964.209961
266 1999-01-25 1998.170044 1951.290039 1964.209961 1997.160034 870960000 1473.785264 1 1882.135823 1873.799526 0.119715 1 1997.160034 1997.160034 0.002423 0.109336 0.007955 8.742777e+08 0 1341.600299 1245.365274 53.135172 1 2058.729898 2051.707782 31.1203 0 1515.297905 1495.632401 3 1 1997.160034 1997.160034
267 1999-01-26 2063.520020 2004.140015 2004.140015 2062.199951 1030160000 1479.107063 1 1943.429838 1934.822060 0.120280 1 2062.199951 2062.199951 0.002429 0.109812 0.008039 8.768080e+08 0 1341.600299 1245.365274 57.503013 1 2125.774911 2118.524112 31.0478 0 1515.297905 1495.632401 3 1 2062.199951 2062.199951
268 1999-01-27 2091.510010 2030.079956 2062.209961 2030.359985 1034480000 1483.960196 1 1913.423660 1904.948784 0.120802 1 2030.359985 2030.359985 0.002435 0.110238 0.008129 8.795251e+08 0 1341.600299 1245.365274 61.884189 1 2092.953361 2085.814512 30.9775 0 1515.297905 1495.632401 3 1 2030.359985 2030.359985
269 1999-01-28 2105.659912 2030.359985 2030.359985 2104.590088 1013890000 1489.116396 1 1983.378562 1974.593844 0.121326 1 2104.590088 2104.590088 0.002440 0.110671 0.008214 8.830914e+08 0 1341.600299 1245.365274 67.372522 1 2169.471881 2162.072036 30.8443 0 1515.297905 1495.632401 3 1 2104.590088 2104.590088
270 1999-01-29 2128.189941 2074.010010 2104.590088 2127.189941 1057120000 1494.554996 1 2004.676802 1995.797751 0.121872 1 2127.189941 2127.189941 0.002446 0.111132 0.008294 8.855639e+08 0 1341.600299 1245.365274 75.786779 1 2192.768459 2185.289152 30.6737 0 1515.297905 1495.632401 3 1 2127.189941 2127.189941
271 1999-02-01 2150.830078 2114.530029 2127.189941 2130.929932 957110000 1499.954929 1 2008.201392 1999.306729 0.122388 1 2130.929932 2130.929932 0.002452 0.111562 0.008375 8.889173e+08 0 1341.600299 1245.365274 70.918215 1 2196.623748 2189.131291 30.5714 0 1515.297905 1495.632401 3 1 2130.929932 2130.929932
272 1999-02-02 2133.399902 2065.739990 2130.929932 2078.689941 963710000 1504.881462 1 1958.970106 1950.293497 0.122844 1 2078.689941 2078.689941 0.002456 0.111940 0.008448 8.914234e+08 0 1341.600299 1245.365274 56.299015 1 2142.773267 2135.464488 30.4564 0 1515.297905 1495.632401 3 1 2078.689941 2078.689941
273 1999-02-03 2120.100098 2064.340088 2078.770020 2119.939941 1057010000 1510.098796 1 1997.844358 1988.995568 0.123304 1 2119.939941 2119.939941 0.002461 0.112307 0.008536 8.947975e+08 0 1341.600299 1245.365274 60.825030 1 2185.294951 2177.841135 30.2823 0 1515.297905 1495.632401 3 1 2119.939941 2119.939941
274 1999-02-04 2121.620117 2027.560059 2119.949951 2027.660034 1099190000 1514.575596 1 1910.879209 1902.415603 0.123696 1 2027.660034 2027.660034 0.002465 0.112619 0.008612 8.960695e+08 0 1341.600299 1245.365274 57.871108 1 2090.170173 2083.040818 30.1397 0 1515.297905 1495.632401 3 1 2027.660034 2027.660034
275 1999-02-05 2039.790039 1963.800049 2027.660034 1988.550049 1013740000 1518.949063 1 1874.021720 1865.721362 0.124101 1 1988.550049 1988.550049 0.002468 0.112950 0.008683 8.970532e+08 0 1341.600299 1245.365274 52.673091 1 2049.854478 2042.862635 30.0507 0 1515.297905 1495.632401 3 1 1988.550049 1988.550049
276 1999-02-08 2034.209961 1986.250000 1988.550049 2034.209961 881780000 1523.559929 1 1917.051900 1908.560954 0.124524 1 2034.209961 2034.209961 0.002471 0.113310 0.008742 8.959441e+08 1 1341.600299 1242.865274 53.958413 1 2096.922026 2089.769641 29.9876 0 1515.297905 1495.632401 4 1 2034.209961 2034.209961
277 1999-02-09 2036.209961 1935.239990 2034.209961 1935.329956 909780000 1527.486663 1 1823.866779 1815.788566 0.124911 1 1935.329956 1935.329956 0.002474 0.113638 0.008799 8.927723e+08 1 1276.387048 1182.451390 37.359258 1 1994.993678 1988.188960 29.9418 0 1515.297905 1495.632401 4 1 1935.329956 1935.329956
278 1999-02-10 1973.900024 1924.530029 1935.329956 1944.180054 915620000 1531.262263 1 1832.207166 1824.092011 0.125291 1 1944.180054 1944.180054 0.002477 0.113956 0.008858 8.925661e+08 1 1282.223856 1187.858639 41.001174 1 2004.116613 1997.280777 29.8540 0 1515.297905 1495.632401 4 1 1944.180054 1944.180054
279 1999-02-11 2045.079956 1946.410034 1946.410034 2044.680054 961760000 1535.671997 1 1926.918980 1918.384331 0.125690 1 2044.680054 2044.680054 0.002480 0.114281 0.008929 8.944707e+08 0 1348.505525 1246.762310 44.069602 1 2107.714898 2100.525700 29.7419 0 1515.297905 1495.632401 3 1 2044.680054 2044.680054
280 1999-02-12 2044.680054 1957.930054 2044.680054 1958.599976 837560000 1539.455264 1 1845.796588 1837.621244 0.126040 1 1958.599976 1958.599976 0.002483 0.114561 0.008996 8.964175e+08 0 1348.505525 1246.762310 35.174733 1 2018.981082 2012.094546 29.6537 0 1515.297905 1495.632401 3 1 1958.599976 1958.599976
281 1999-02-16 2004.640015 1940.739990 1958.599976 1954.489990 819240000 1543.014664 1 1841.923313 1833.765124 0.126345 1 1954.489990 1954.489990 0.002485 0.114804 0.009056 8.967713e+08 0 1348.505525 1246.762310 34.494520 1 2014.744392 2007.872306 29.5840 0 1515.297905 1495.632401 3 1 1954.489990 1954.489990
282 1999-02-17 1954.479980 1885.770020 1954.479980 1891.369995 902780000 1546.169597 1 1782.438644 1774.543922 0.126609 1 1891.369995 1891.369995 0.002486 0.115014 0.009109 8.986586e+08 0 1348.505525 1246.762310 33.847272 1 1949.678489 1943.028336 29.5658 0 1515.297905 1495.632401 3 1 1891.369995 1891.369995
283 1999-02-18 1915.250000 1864.900024 1891.369995 1906.089966 859910000 1549.212997 1 1796.310834 1788.354670 0.126837 1 1906.089966 1906.089966 0.002487 0.115192 0.009158 8.995404e+08 0 1348.505525 1246.762310 30.675390 1 1964.852257 1958.150348 29.5237 0 1515.297905 1495.632401 3 1 1906.089966 1906.089966
284 1999-02-19 1938.650024 1906.089966 1906.089966 1931.589966 813480000 1552.406130 1 1820.342190 1812.279587 0.127089 1 1931.589966 1931.589966 0.002487 0.115383 0.009219 9.005109e+08 0 1348.505525 1246.762310 40.127016 1 1991.138389 1984.346821 29.4712 0 1515.297905 1495.632401 3 1 1931.589966 1931.589966
285 1999-02-22 1996.380005 1918.709961 1931.650024 1996.020020 843510000 1555.953131 1 1881.061466 1872.729928 0.127346 1 1996.020020 1996.020020 0.002488 0.115577 0.009282 9.019363e+08 0 1348.505525 1246.762310 50.729703 1 2057.554738 2050.536631 29.3812 0 1515.297905 1495.632401 3 1 1996.020020 1996.020020
286 1999-02-23 2035.369995 1991.599976 1996.020020 2028.229980 912110000 1559.702064 1 1911.416330 1902.950345 0.127655 1 2028.229980 2028.229980 0.002489 0.115818 0.009348 9.041843e+08 0 1348.505525 1246.762310 49.400082 1 2090.757690 2083.626331 29.2853 0 1515.297905 1495.632401 3 1 2028.229980 2028.229980
287 1999-02-24 2055.820068 1988.329956 2028.229980 1989.140015 931090000 1563.417064 1 1874.577708 1866.274887 0.127971 1 1989.140015 1989.140015 0.002489 0.116069 0.009412 9.061324e+08 0 1348.505525 1246.762310 56.134156 1 2050.462631 2043.468714 29.1479 0 1515.297905 1495.632401 3 1 1989.140015 1989.140015
288 1999-02-25 1989.140015 1936.400024 1989.140015 1974.390015 858700000 1567.042464 1 1860.677217 1852.435964 0.128279 1 1974.390015 1974.390015 0.002490 0.116300 0.009488 9.077235e+08 0 1348.505525 1246.762310 53.398119 1 2035.257908 2028.315853 28.9932 0 1515.297905 1495.632401 3 1 1974.390015 1974.390015
289 1999-02-26 1974.390015 1914.699951 1974.390015 1925.280029 901170000 1570.505664 1 1814.395667 1806.359403 0.128593 1 1925.280029 1925.280029 0.002490 0.116533 0.009570 9.100327e+08 0 1348.505525 1246.762310 34.813794 1 1984.633925 1977.864543 28.8673 0 1515.297905 1495.632401 3 1 1925.280029 1925.280029
290 1999-03-01 1945.369995 1902.290039 1925.969971 1937.699951 770800000 1574.032997 1 1826.100277 1818.012171 0.128918 1 1937.699951 1937.699951 0.002490 0.116771 0.009657 9.120521e+08 0 1348.505525 1246.762310 46.728849 1 1997.436737 1990.623686 28.7229 0 1515.297905 1495.632401 3 1 1937.699951 1937.699951
291 1999-03-02 1953.829956 1886.359985 1937.699951 1888.660034 894020000 1577.114931 1 1779.884760 1772.001350 0.129193 1 1888.660034 1888.660034 0.002490 0.116971 0.009732 9.133143e+08 0 1348.505525 1246.762310 40.967096 1 1946.884983 1940.244359 28.6031 0 1515.297905 1495.632401 3 1 1888.660034 1888.660034
292 1999-03-03 1913.180054 1870.369995 1891.699951 1899.810059 864380000 1580.491798 1 1790.392611 1782.462660 0.129508 1 1899.810059 1899.810059 0.002490 0.117205 0.009812 9.126925e+08 1 1348.505525 1244.262310 51.350757 1 1958.378748 1951.698920 28.4584 0 1515.297905 1495.632401 4 1 1899.810059 1899.810059
293 1999-03-04 1954.310059 1880.849976 1899.810059 1933.030029 889430000 1584.178132 1 1821.699314 1813.630701 0.129848 1 1933.030029 1933.030029 0.002489 0.117466 0.009892 9.133775e+08 0 1372.085416 1263.519410 54.070482 1 1992.622848 1985.826216 28.2677 0 1515.297905 1495.632401 3 1 1933.030029 1933.030029
294 1999-03-05 1985.540039 1933.060059 1933.060059 1969.869995 859200000 1587.830264 1 1856.417523 1848.195137 0.130186 1 1969.869995 1969.869995 0.002488 0.117727 0.009972 9.148226e+08 0 1372.085416 1263.519410 55.592248 1 2030.598542 2023.672379 28.0865 0 1515.297905 1495.632401 3 1 1969.869995 1969.869995
295 1999-03-08 2034.689941 1969.869995 1969.869995 2034.050049 970750000 1592.208865 1 1916.901198 1908.410919 0.130575 1 2034.050049 2034.050049 0.002488 0.118035 0.010053 9.173142e+08 0 1372.085416 1263.519410 55.559787 1 2096.757184 2089.605361 27.9312 0 1515.297905 1495.632401 3 1 2034.050049 2034.050049
296 1999-03-09 2070.239990 2021.209961 2034.050049 2028.569946 1032900000 1596.609731 1 1911.736716 1903.269312 0.130999 1 2028.569946 2028.569946 0.002487 0.118370 0.010142 9.195977e+08 0 1372.085416 1263.519410 50.053915 1 2091.108137 2083.975582 27.7791 0 1515.297905 1495.632401 3 1 2028.569946 2028.569946
297 1999-03-10 2042.869995 2012.030029 2028.569946 2038.510010 936670000 1601.418198 1 1921.104293 1912.595398 0.131451 1 2038.510010 2038.510010 0.002487 0.118727 0.010237 9.214060e+08 0 1372.085416 1263.519410 58.627196 1 2101.354640 2094.187135 27.6374 0 1515.297905 1495.632401 3 1 2038.510010 2038.510010
298 1999-03-11 2067.489990 2020.229980 2038.510010 2043.760010 1033580000 1606.177265 1 1926.051925 1917.521116 0.131902 1 2043.760010 2043.760010 0.002485 0.119085 0.010332 9.230116e+08 0 1372.085416 1263.519410 62.538408 1 2106.766490 2099.580527 27.5477 0 1515.297905 1495.632401 3 1 2043.760010 2043.760010
299 1999-03-12 2043.760010 1989.839966 2043.760010 2008.959961 918410000 1610.464531 1 1893.256146 1884.870595 0.132328 1 2008.959961 2008.959961 0.002483 0.119420 0.010424 9.234385e+08 0 1372.085416 1263.519410 65.949968 1 2070.893601 2063.829996 27.4479 0 1515.297905 1495.632401 3 1 2008.959961 2008.959961
300 1999-03-15 2060.340088 1999.229980 2009.359985 2060.340088 851480000 1615.106332 1 1941.677092 1933.077076 0.132798 1 2060.340088 2060.340088 0.002482 0.119797 0.010519 9.232049e+08 1 1372.085416 1261.019410 70.353164 1 2123.857711 2116.613451 27.3690 0 1515.297905 1495.632401 4 1 2060.340088 2060.340088
301 1999-03-16 2083.320068 2048.290039 2060.340088 2073.310059 977210000 1619.842533 1 1953.900071 1945.245918 0.133292 1 2073.310059 2073.310059 0.002481 0.120202 0.010608 9.240234e+08 0 1380.722780 1266.457607 84.811997 1 2137.227529 2129.937666 27.2894 0 1515.297905 1495.632401 3 1 2073.310059 2073.310059
302 1999-03-17 2080.239990 2057.129883 2073.139893 2064.500000 854320000 1624.738333 1 1945.597418 1936.980039 0.133775 1 2064.500000 2064.500000 0.002479 0.120602 0.010693 9.232424e+08 1 1380.722780 1263.957607 81.325316 1 2128.145868 2120.886981 27.2130 0 1515.297905 1495.632401 4 1 2064.500000 2064.500000
303 1999-03-18 2102.969971 2060.530029 2064.500000 2102.770020 937430000 1629.725732 1 1981.663319 1972.886198 0.134286 1 2102.770020 2102.770020 0.002477 0.121025 0.010784 9.207689e+08 1 1406.317494 1287.387824 81.677316 1 2167.595703 2160.202257 27.1390 0 1515.297905 1495.632401 4 1 2102.770020 2102.770020
304 1999-03-19 2121.560059 2053.169922 2102.909912 2053.689941 1054880000 1634.494399 1 1935.409953 1926.837696 0.134793 1 2053.689941 2053.689941 0.002474 0.121447 0.010872 9.222421e+08 0 1373.493090 1254.839319 64.959271 1 2117.002549 2109.781671 27.0595 0 1515.297905 1495.632401 3 1 2053.689941 2053.689941
305 1999-03-22 2065.110107 2025.699951 2053.689941 2027.140015 874200000 1639.141732 1 1910.389140 1901.927704 0.135308 1 2027.140015 2027.140015 0.002472 0.121878 0.010958 9.232365e+08 0 1373.493090 1254.839319 48.575429 1 2089.634122 2082.506595 26.9857 0 1515.297905 1495.632401 3 1 2027.140015 2027.140015
306 1999-03-23 2026.839966 1960.310059 2026.839966 1961.310059 976000000 1643.098532 1 1848.350587 1840.163930 0.135751 1 1961.310059 1961.310059 0.002468 0.122250 0.011034 9.260770e+08 0 1373.493090 1254.839319 38.896620 1 2021.774714 2014.878648 26.9289 0 1515.297905 1495.632401 3 1 1961.310059 1961.310059
307 1999-03-24 2013.699951 1943.920044 1961.310059 2013.550049 856520000 1647.180599 1 1897.581873 1889.177163 0.136201 1 2013.550049 2013.550049 0.002464 0.122626 0.011111 9.270449e+08 0 1373.493090 1254.839319 46.384503 1 2075.625195 2068.545452 26.8707 0 1515.297905 1495.632401 3 1 2013.550049 2013.550049
308 1999-03-25 2083.459961 2013.550049 2013.550049 2083.350098 939490000 1651.747866 1 1963.361866 1954.665805 0.136725 1 2083.350098 2083.350098 0.002461 0.123062 0.011203 9.279342e+08 0 1373.493090 1254.839319 54.831238 1 2147.577090 2140.251925 26.8190 0 1515.297905 1495.632401 3 1 2083.350098 2083.350098
309 1999-03-26 2096.219971 2058.870117 2083.350098 2067.300049 831140000 1656.208534 1 1948.236202 1939.607135 0.137225 1 2067.300049 2067.300049 0.002458 0.123473 0.011294 9.266074e+08 1 1373.493090 1252.339319 57.460747 1 2131.032239 2123.763507 26.7789 0 1515.297905 1495.632401 4 1 2067.300049 2067.300049
310 1999-03-29 2144.659912 2067.300049 2067.300049 2144.659912 876200000 1661.341133 1 2021.140610 2012.188637 0.137788 1 2144.659912 2144.659912 0.002454 0.123939 0.011395 9.269281e+08 0 1424.890195 1296.702762 60.111262 1 2210.777006 2203.236274 26.7417 0 1515.297905 1495.632401 3 1 2144.659912 2144.659912
311 1999-03-30 2158.939941 2123.979980 2144.659912 2125.689941 896110000 1666.372932 1 2003.263193 1994.390403 0.138374 1 2125.689941 2125.689941 0.002452 0.124413 0.011509 9.251896e+08 1 1424.890195 1294.202762 56.192062 1 2191.222216 2183.748183 26.6914 0 1515.297905 1495.632401 4 1 2125.689941 2125.689941
312 1999-03-31 2168.689941 2104.189941 2125.689941 2106.389893 1101200000 1671.159865 1 1985.074709 1976.282478 0.138911 1 2106.389893 2106.389893 0.002450 0.124830 0.011631 9.276416e+08 0 1411.953007 1279.952141 54.832149 1 2171.327172 2163.920998 26.6503 0 1515.297905 1495.632401 3 1 2106.389893 2106.389893
313 1999-04-01 2147.629883 2106.389893 2106.389893 2146.129883 848680000 1676.307064 1 2022.525919 2013.567810 0.139489 1 2146.129883 2146.129883 0.002448 0.125287 0.011754 9.272296e+08 1 1411.953007 1277.452141 54.984810 1 2212.292294 2204.746393 26.6108 0 1515.297905 1495.632401 4 1 2146.129883 2146.129883
314 1999-04-05 2219.969971 2146.129883 2146.129883 2219.639893 977920000 1682.361130 1 2091.802201 2082.537257 0.140134 1 2219.639893 2219.639893 0.002448 0.125793 0.011893 9.286046e+08 0 1460.315728 1318.707890 68.063569 1 2288.068523 2280.264157 26.5757 0 1515.297905 1495.632401 3 1 2219.639893 2219.639893
315 1999-04-06 2244.250000 2200.560059 2219.639893 2218.830078 1113990000 1688.719730 1 2091.039027 2081.777463 0.140796 1 2218.830078 2218.830078 0.002449 0.126314 0.012033 9.313175e+08 0 1460.315728 1318.707890 72.103985 1 2287.233743 2279.432224 26.5213 0 1515.297905 1495.632401 3 1 2218.830078 2218.830078
316 1999-04-07 2251.290039 2158.629883 2218.830078 2192.290039 1272750000 1695.732730 1 2066.027532 2056.876748 0.141509 1 2192.290039 2192.290039 0.002452 0.126883 0.012174 9.341070e+08 0 1460.315728 1318.707890 79.288406 1 2259.875509 2252.167306 26.4677 0 1515.297905 1495.632401 3 1 2192.290039 2192.290039
317 1999-04-08 2224.810059 2156.649902 2192.290039 2224.750000 1145880000 1702.463997 1 2096.617998 2087.331723 0.142207 1 2224.750000 2224.750000 0.002453 0.127435 0.012319 9.373985e+08 0 1460.315728 1318.707890 78.194594 1 2293.336168 2285.513835 26.4089 0 1515.297905 1495.632401 3 1 2224.750000 2224.750000
318 1999-04-09 2238.590088 2208.389893 2224.750000 2232.469971 1091380000 1709.204197 1 2103.893345 2094.574847 0.142905 1 2232.469971 2232.469971 0.002454 0.127987 0.012465 9.391415e+08 0 1460.315728 1318.707890 73.862256 1 2301.294136 2293.444658 26.3338 0 1515.297905 1495.632401 3 1 2232.469971 2232.469971
319 1999-04-12 2232.469971 2167.709961 2232.469971 2219.209961 1143330000 1715.939197 1 2091.397031 2082.133881 0.143599 1 2219.209961 2219.209961 0.002454 0.128531 0.012613 9.411717e+08 0 1460.315728 1318.707890 74.527734 1 2287.625337 2279.822482 26.2628 0 1515.297905 1495.632401 3 1 2219.209961 2219.209961
320 1999-04-13 2240.300049 2173.229980 2219.209961 2175.179932 1341700000 1722.404329 1 2049.902862 2040.823497 0.144266 1 2175.179932 2175.179932 0.002454 0.129056 0.012755 9.452858e+08 0 1460.315728 1318.707890 55.522189 1 2242.237919 2234.589876 26.2011 0 1515.297905 1495.632401 3 1 2175.179932 2175.179932
321 1999-04-14 2214.679932 2103.629883 2175.179932 2103.629883 1416190000 1727.852062 1 1982.473659 1973.692949 0.144833 1 2103.629883 2103.629883 0.002453 0.129494 0.012886 9.500785e+08 0 1460.315728 1318.707890 46.646591 1 2168.482074 2161.085605 26.1710 0 1515.297905 1495.632401 3 1 2103.629883 2103.629883
322 1999-04-15 2136.270020 2053.719971 2103.629883 2135.810059 1233960000 1733.678996 1 2012.800453 2003.885421 0.145438 1 2135.810059 2135.810059 0.002452 0.129968 0.013018 9.517467e+08 0 1460.315728 1318.707890 54.303710 1 2201.654323 2194.144707 26.1390 0 1515.297905 1495.632401 3 1 2135.810059 2135.810059
323 1999-04-16 2144.610107 2082.000000 2135.810059 2086.459961 1027070000 1739.352929 1 1966.292620 1957.583578 0.146048 1 2086.459961 2086.459961 0.002451 0.130423 0.013174 9.527298e+08 0 1460.315728 1318.707890 41.509932 1 2150.782826 2143.446727 26.1230 0 1515.297905 1495.632401 3 1 2086.459961 2086.459961
324 1999-04-19 2104.550049 1962.560059 2086.459961 1967.579956 1200990000 1743.868796 1 1854.259377 1846.046549 0.146536 1 1967.579956 1967.579956 0.002449 0.130786 0.013301 9.551240e+08 0 1460.315728 1318.707890 18.236826 1 2028.237904 2021.319793 26.1625 1 1515.297905 1493.132401 4 1 1967.579956 1967.579956
325 1999-04-20 2030.339966 1952.359985 1967.569946 2030.280029 1143740000 1748.682463 1 1913.348309 1904.873766 0.147053 1 2030.280029 2030.280029 0.002448 0.131164 0.013441 9.578332e+08 0 1460.315728 1318.707890 29.446020 1 2092.870940 2085.732372 26.1943 1 1563.585290 1540.713446 4 1 2030.280029 2030.280029
326 1999-04-21 2106.229980 2022.000000 2031.599976 2105.820068 1125280000 1753.893330 1 1984.537703 1975.747851 0.147548 1 2105.820068 2105.820068 0.002446 0.131513 0.013588 9.597859e+08 0 1460.315728 1318.707890 41.483651 1 2170.739781 2163.335610 26.1946 1 1621.761153 1598.038323 4 1 2105.820068 2105.820068
327 1999-04-22 2185.229980 2105.820068 2105.820068 2183.489990 1110460000 1759.573597 1 2057.734312 2048.620260 0.148089 1 2183.489990 2183.489990 0.002446 0.131901 0.013742 9.613778e+08 0 1460.315728 1318.707890 46.268631 1 2250.804166 2243.126904 26.1993 1 1681.577309 1656.979500 4 1 2183.489990 2183.489990
328 1999-04-23 2224.399902 2151.060059 2183.489990 2210.439941 1049670000 1765.697930 1 2083.132111 2073.905568 0.148686 1 2210.439941 2210.439941 0.002447 0.132322 0.013918 9.636085e+08 0 1460.315728 1318.707890 48.074670 1 2278.584949 2270.812930 26.2060 1 1702.332351 1677.430941 4 1 2210.439941 2210.439941
329 1999-04-26 2276.679932 2210.449951 2210.449951 2260.659912 1050470000 1772.097663 1 2130.459719 2121.023553 0.149303 1 2260.659912 2260.659912 0.002449 0.132765 0.014089 9.658460e+08 0 1460.315728 1318.707890 53.402723 1 2330.353137 2322.404542 26.1812 0 1741.008399 1713.041242 3 1 2260.659912 2260.659912
330 1999-04-27 2283.550049 2204.439941 2263.010010 2207.030029 1132010000 1777.959863 1 2079.918589 2070.706279 0.149853 1 2207.030029 2207.030029 0.002453 0.133142 0.014258 9.692808e+08 0 1460.315728 1318.707890 52.574077 1 2275.069914 2267.309884 26.1651 0 1741.008399 1713.041242 3 1 2207.030029 2207.030029
331 1999-04-28 2217.169922 2147.540039 2207.030029 2150.439941 1000820000 1783.388197 1 2026.587744 2017.611645 0.150358 1 2150.439941 2150.439941 0.002456 0.133488 0.014414 9.708933e+08 0 1460.315728 1318.707890 53.876865 1 2216.735227 2209.174171 26.1548 0 1741.008399 1713.041242 3 1 2150.439941 2150.439941
332 1999-04-29 2152.719971 2094.570068 2150.439941 2119.290039 1005650000 1788.219130 1 1997.231886 1988.385809 0.150804 1 2119.290039 2119.290039 0.002458 0.133805 0.014541 9.718618e+08 0 1460.315728 1318.707890 48.629453 1 2184.625013 2177.173482 26.1184 0 1741.008399 1713.041242 3 1 2119.290039 2119.290039
333 1999-04-30 2172.139893 2081.669922 2119.469971 2136.389893 994460000 1793.418663 1 2013.346893 2004.429439 0.151268 1 2136.389893 2136.389893 0.002462 0.134135 0.014672 9.719780e+08 0 1460.315728 1318.707890 54.376519 1 2202.252033 2194.740378 26.1160 0 1741.008399 1713.041242 3 1 2136.389893 2136.389893
334 1999-05-03 2145.449951 2097.389893 2136.389893 2137.949951 866010000 1798.404396 1 2014.817101 2005.893136 0.151675 1 2137.949951 2137.949951 0.002466 0.134428 0.014781 9.719323e+08 1 1460.315728 1316.207890 68.800081 1 2203.860186 2196.343046 26.1085 0 1741.008399 1713.041242 4 1 2137.949951 2137.949951
335 1999-05-04 2170.520020 2096.080078 2137.949951 2097.550049 921730000 1803.166396 1 1976.743986 1967.988654 0.152059 1 2097.550049 2097.550049 0.002470 0.134709 0.014880 9.716658e+08 1 1432.720782 1291.336087 57.807396 1 2162.214807 2154.839715 26.1089 1 1741.008399 1710.541242 5 1 2097.550049 2097.550049
336 1999-05-05 2155.800049 2047.770020 2097.550049 2155.770020 1038730000 1808.305597 1 2031.610843 2022.612495 0.152450 1 2155.770020 2155.770020 0.002473 0.134994 0.014984 9.720469e+08 0 1472.487634 1324.678640 56.040051 1 2222.229624 2214.649828 26.1042 0 1789.332137 1755.519328 3 1 2155.770020 2155.770020
337 1999-05-06 2163.790039 2075.959961 2155.770020 2078.629883 909640000 1813.193263 1 1958.913506 1950.237148 0.152836 1 2078.629883 2078.629883 0.002476 0.135281 0.015079 9.729024e+08 0 1472.487634 1324.678640 37.303833 1 2142.711357 2135.402789 26.1105 1 1789.332137 1753.019328 4 1 2078.629883 2078.629883
338 1999-05-07 2119.860107 2064.560059 2079.419922 2117.729980 867050000 1818.819862 1 1995.761677 1986.922112 0.153277 1 2117.729980 2117.729980 0.002480 0.135621 0.015176 9.761216e+08 0 1472.487634 1324.678640 39.095765 1 2183.016860 2175.570814 26.0869 0 1822.990395 1783.494523 3 1 2117.729980 2117.729980
339 1999-05-10 2151.870117 2109.899902 2117.729980 2134.750000 831130000 1824.541930 1 2011.801448 2002.890840 0.153733 1 2134.750000 2134.750000 0.002485 0.135967 0.015281 9.736181e+08 1 1472.487634 1322.178640 33.936371 1 2200.561585 2193.055695 26.0400 0 1822.990395 1783.494523 4 1 2134.750000 2134.750000
340 1999-05-11 2182.459961 2134.750000 2134.750000 2175.850098 954690000 1830.996396 1 2050.534431 2041.452268 0.154214 1 2175.850098 2175.850098 0.002490 0.136335 0.015389 9.729694e+08 1 1500.837270 1347.634394 45.890674 1 2242.928745 2235.278346 26.0020 0 1822.990395 1783.494523 4 1 2175.850098 2175.850098
341 1999-05-12 2223.530029 2152.770020 2175.850098 2217.679932 1032500000 1837.881996 1 2089.955122 2080.698358 0.154720 1 2217.679932 2217.679932 0.002497 0.136733 0.015490 9.734249e+08 0 1529.690256 1371.042118 59.220560 1 2286.048139 2278.250664 25.9637 0 1822.990395 1783.494523 3 1 2217.679932 2217.679932
342 1999-05-13 2239.860107 2178.370117 2217.679932 2179.080078 1069560000 1844.735264 1 2053.578384 2044.482739 0.155228 1 2179.080078 2179.080078 0.002503 0.137135 0.015590 9.736892e+08 0 1529.690256 1371.042118 58.034787 1 2246.258302 2238.596546 25.9343 0 1822.990395 1783.494523 3 1 2179.080078 2179.080078
343 1999-05-14 2179.080078 2120.719971 2179.080078 2125.149902 936350000 1851.377063 1 2002.754257 1993.883721 0.155726 1 2125.149902 2125.149902 0.002509 0.137528 0.015688 9.741053e+08 0 1529.690256 1371.042118 48.625583 1 2190.665528 2183.193394 25.9525 1 1822.990395 1780.994523 4 1 2125.149902 2125.149902
344 1999-05-17 2175.739990 2099.729980 2125.149902 2175.739990 787680000 1857.896196 1 2050.430665 2041.348962 0.156217 1 2175.739990 2175.739990 0.002513 0.137913 0.015790 9.738957e+08 1 1529.690256 1368.542118 54.126179 1 2242.815243 2235.165231 25.9867 1 1866.387449 1823.391848 5 1 2175.739990 2175.739990
345 1999-05-18 2180.669922 2146.810059 2175.739990 2159.260010 862100000 1864.001930 1 2034.899831 2025.886916 0.156679 1 2159.260010 2159.260010 0.002517 0.138275 0.015887 9.733795e+08 1 1518.103731 1358.176197 57.109275 1 2225.827206 2218.235139 26.0315 1 1852.250636 1809.580702 5 1 2159.260010 2159.260010
346 1999-05-19 2186.510010 2119.550049 2159.360107 2186.199951 964350000 1870.530596 1 2060.288196 2051.162832 0.157176 1 2186.199951 2186.199951 0.002519 0.138666 0.015991 9.743667e+08 0 1537.044306 1372.621441 53.777955 1 2253.597671 2245.910881 26.0802 1 1875.360184 1832.157880 4 1 2186.199951 2186.199951
347 1999-05-20 2193.449951 2139.949951 2186.310059 2139.949951 1004770000 1876.559128 1 2016.701914 2007.769601 0.157629 1 2139.949951 2139.949951 0.002522 0.139021 0.016086 9.755856e+08 0 1537.044306 1372.621441 58.245489 1 2205.921844 2198.397671 26.1100 1 1835.686133 1793.397792 4 1 2139.949951 2139.949951
348 1999-05-21 2152.560059 2105.010010 2139.949951 2114.399902 889330000 1881.990728 1 1992.623391 1983.797726 0.158035 1 2114.399902 2114.399902 0.002525 0.139333 0.016177 9.765492e+08 0 1537.044306 1372.621441 49.535282 1 2179.584120 2172.149783 26.1190 1 1813.768859 1771.985422 4 1 2114.399902 2114.399902
349 1999-05-24 2123.469971 2050.830078 2114.399902 2060.590088 919880000 1887.101928 1 1941.912693 1933.311634 0.158428 1 2060.590088 2060.590088 0.002527 0.139644 0.016257 9.781623e+08 0 1537.044306 1372.621441 40.614566 1 2124.115418 2116.870279 26.1734 1 1767.609868 1726.889787 4 1 2060.590088 2060.590088
350 1999-05-25 2086.479980 1997.819946 2060.590088 1999.040039 1048510000 1891.694395 1 1883.907551 1875.563407 0.158814 1 1999.040039 1999.040039 0.002529 0.139955 0.016330 9.807243e+08 0 1537.044306 1372.621441 28.724743 1 2060.667861 2053.639135 26.2290 1 1714.811170 1675.307402 4 1 1999.040039 1999.040039
351 1999-05-26 2053.040039 1960.550049 1999.040039 2053.040039 1099420000 1896.826462 1 1934.797481 1926.227937 0.159255 1 2053.040039 2053.040039 0.002533 0.140311 0.016411 9.830737e+08 0 1537.044306 1372.621441 30.752875 1 2116.332611 2109.114018 26.2605 1 1761.133305 1720.562423 4 1 2053.040039 2053.040039
352 1999-05-27 2069.110107 2021.180054 2053.040039 2050.090088 834390000 1901.613395 1 1932.017429 1923.460198 0.159647 1 2050.090088 2050.090088 0.002535 0.140627 0.016485 9.834625e+08 0 1537.044306 1372.621441 33.549295 1 2113.291717 2106.083496 26.2800 1 1758.602786 1718.090199 4 1 2050.090088 2050.090088
353 1999-05-28 2090.159912 2038.739990 2050.090088 2089.699951 681570000 1906.510129 1 1969.346006 1960.623441 0.160050 1 2089.699951 2089.699951 0.002539 0.140949 0.016562 9.814629e+08 1 1537.044306 1370.121441 45.307498 1 2154.122701 2146.775210 26.2893 1 1792.580813 1751.285481 5 1 2089.699951 2089.699951
354 1999-06-01 2089.699951 2025.660034 2089.699951 2025.790039 743680000 1911.078062 1 1909.116915 1900.661114 0.160435 1 2025.790039 2025.790039 0.002543 0.141267 0.016625 9.795111e+08 1 1490.036425 1328.218611 30.827245 1 2088.242529 2081.119748 26.3221 1 1737.757783 1697.725399 5 1 2025.790039 2025.790039
355 1999-06-02 2076.649902 1987.400024 2025.790039 2074.540039 895580000 1915.782129 1 1955.059213 1946.399925 0.160820 1 2074.540039 2074.540039 0.002547 0.141580 0.016694 9.794096e+08 1 1525.893683 1360.181774 39.993379 1 2138.495428 2131.201240 26.3405 1 1779.576378 1738.580626 5 1 2074.540039 2074.540039
356 1999-06-03 2083.000000 2029.219971 2074.540039 2030.400024 819310000 1920.295863 1 1913.461393 1904.986350 0.161186 1 2030.400024 2030.400024 0.002552 0.141877 0.016757 9.780825e+08 1 1493.427224 1331.241170 32.316348 1 2092.994634 2085.855645 26.3697 1 1741.712309 1701.588824 5 1 2030.400024 2030.400024
357 1999-06-04 2109.469971 2031.969971 2031.969971 2109.409912 885690000 1925.158862 1 1987.920794 1979.115957 0.161592 1 2109.409912 2109.409912 0.002557 0.142212 0.016823 9.821013e+08 0 1551.541643 1380.544368 46.773573 1 2174.440294 2167.023502 26.3494 0 1809.488359 1765.303531 3 1 2109.409912 2109.409912
358 1999-06-07 2155.389893 2109.409912 2109.409912 2152.689941 874770000 1930.201462 1 2028.708158 2019.722668 0.162007 1 2152.689941 2152.689941 0.002563 0.142550 0.016894 9.822185e+08 0 1551.541643 1380.544368 53.899114 1 2219.054591 2211.485624 26.3062 0 1809.488359 1765.303531 3 1 2152.689941 2152.689941
359 1999-06-08 2158.800049 2083.810059 2152.689941 2086.750000 847720000 1934.776328 1 1966.565954 1957.855702 0.162410 1 2086.750000 2086.750000 0.002568 0.142882 0.016960 9.816415e+08 1 1551.541643 1378.044368 52.599667 1 2151.081807 2143.744688 26.2453 0 1809.488359 1765.303531 4 1 2086.750000 2086.750000
360 1999-06-09 2136.520020 2089.139893 2089.139893 2135.479980 841720000 1939.554261 1 2012.489386 2003.575731 0.162851 1 2135.479980 2135.479980 0.002572 0.143251 0.017027 9.809320e+08 1 1587.773388 1410.224589 63.913369 1 2201.314069 2193.805614 26.1545 0 1809.488359 1765.303531 4 1 2135.479980 2135.479980
361 1999-06-10 2135.479980 2081.669922 2135.479980 2097.790039 796410000 1944.194661 1 1976.970155 1968.213820 0.163268 1 2097.790039 2097.790039 0.002577 0.143594 0.017097 9.801118e+08 1 1559.750139 1385.334970 54.720369 1 2162.462196 2155.086260 26.1153 0 1809.488359 1765.303531 4 1 2097.790039 2097.790039
362 1999-06-11 2120.540039 2057.189941 2097.790039 2062.290039 755120000 1948.383262 1 1943.514738 1934.906583 0.163650 1 2062.290039 2062.290039 0.002580 0.143912 0.017157 9.784615e+08 1 1533.355157 1361.891541 51.204197 1 2125.867777 2118.616660 26.0819 0 1809.488359 1765.303531 4 1 2062.290039 2062.290039
363 1999-06-14 2074.280029 2027.900024 2062.290039 2028.920044 835470000 1952.295795 1 1912.066650 1903.597785 0.164006 1 2028.920044 2028.920044 0.002584 0.144219 0.017203 9.774353e+08 1 1508.543878 1339.854721 43.925893 1 2091.469028 2084.335242 26.0610 0 1809.488359 1765.303531 4 1 2028.920044 2028.920044
364 1999-06-15 2072.350098 2020.380005 2028.560059 2058.169922 837020000 1956.294661 1 1939.631914 1931.040957 0.164351 1 2058.169922 2058.169922 0.002587 0.144508 0.017256 9.736568e+08 1 1530.291765 1359.170705 53.476776 1 2121.620642 2114.384012 26.0109 0 1809.488359 1765.303531 4 1 2058.169922 2058.169922
365 1999-06-16 2167.820068 2058.169922 2058.169922 2167.489990 1026530000 1960.960395 1 2042.655815 2033.608547 0.164744 1 2167.489990 2167.489990 0.002592 0.144830 0.017322 9.720716e+08 1 1611.573490 1431.363304 58.831689 1 2234.310906 2226.689902 25.9154 0 1809.488359 1765.303531 4 1 2167.489990 2167.489990
366 1999-06-17 2198.290039 2139.800049 2159.100098 2190.830078 892380000 1965.716062 1 2064.651656 2055.506966 0.165151 1 2190.830078 2190.830078 0.002597 0.145167 0.017387 9.684870e+08 1 1628.927326 1446.776591 65.870656 1 2258.370539 2250.667470 25.8236 0 1809.488359 1765.303531 4 1 2190.830078 2190.830078
367 1999-06-18 2206.199951 2155.189941 2190.830078 2205.459961 978110000 1970.547729 1 2078.438947 2069.233190 0.165593 1 2205.459961 2205.459961 0.002603 0.145537 0.017453 9.670068e+08 1 1639.804946 1456.437847 60.888798 1 2273.451442 2265.696933 25.7488 0 1809.488359 1765.303531 4 1 2205.459961 2205.459961
368 1999-06-21 2268.659912 2205.459961 2205.459961 2268.659912 903880000 1975.895194 1 2137.998967 2128.529409 0.166108 1 2268.659912 2268.659912 0.002609 0.145971 0.017529 9.651575e+08 1 1686.795412 1498.173722 62.578914 1 2338.599766 2330.623043 25.6696 0 1809.488359 1765.303531 4 1 2268.659912 2268.659912
369 1999-06-22 2280.310059 2209.850098 2268.669922 2209.889893 1002260000 1980.859661 1 2082.613742 2073.389494 0.166579 1 2209.889893 2209.889893 0.002613 0.146366 0.017600 9.634011e+08 1 1643.098691 1459.363278 63.567645 1 2278.017943 2270.247858 25.6055 0 1809.488359 1765.303531 4 1 2209.889893 2209.889893
370 1999-06-23 2239.590088 2177.479980 2209.889893 2239.330078 950570000 1985.951195 1 2110.358353 2101.011219 0.167051 1 2239.330078 2239.330078 0.002617 0.146763 0.017672 9.628402e+08 1 1664.988076 1478.804937 61.950254 1 2308.365731 2300.492133 25.5562 0 1809.488359 1765.303531 4 1 2239.330078 2239.330078
371 1999-06-24 2239.330078 2181.479980 2239.330078 2184.870117 911730000 1990.526662 1 2059.034953 2049.915139 0.167476 1 2184.870117 2184.870117 0.002620 0.147123 0.017733 9.620272e+08 1 1624.495972 1442.840762 59.648120 1 2252.226840 2244.544726 25.5101 0 1809.488359 1765.303531 4 1 2184.870117 2184.870117
372 1999-06-25 2221.310059 2174.110107 2184.870117 2185.760010 767890000 1994.999128 1 2059.873593 2050.750065 0.167909 1 2185.760010 2185.760010 0.002623 0.147500 0.017786 9.593945e+08 1 1625.157626 1443.428428 64.816281 1 2253.144167 2245.458924 25.4461 0 1809.488359 1765.303531 4 1 2185.760010 2185.760010
373 1999-06-28 2243.939941 2185.760010 2185.760010 2243.939941 761900000 1999.709062 1 2114.702716 2105.336341 0.168356 1 2243.939941 2243.939941 0.002626 0.147888 0.017843 9.546755e+08 1 1668.415604 1481.849191 74.352175 1 2313.117711 2305.227904 25.3936 0 1809.488359 1765.303531 4 1 2243.939941 2243.939941
374 1999-06-29 2280.409912 2192.949951 2243.729980 2280.060059 952190000 2004.614662 1 2148.742535 2139.225392 0.168806 1 2280.060059 2280.060059 0.002630 0.148279 0.017896 9.534785e+08 1 1695.271656 1505.702131 74.745187 1 2350.351365 2342.334558 25.3239 0 1809.488359 1765.303531 4 1 2280.060059 2280.060059
375 1999-06-30 2320.429932 2250.949951 2280.070068 2296.770020 1328060000 2009.332729 1 2164.490104 2154.903213 0.169244 1 2296.770020 2296.770020 0.002635 0.148664 0.017946 9.563269e+08 0 1707.695857 1514.237027 68.170579 1 2367.576472 2359.500912 25.2381 0 1809.488359 1765.303531 3 1 2296.770020 2296.770020
376 1999-07-01 2329.060059 2272.169922 2296.770020 2322.320068 1093090000 2014.275996 1 2188.568627 2178.875087 0.169678 1 2322.320068 2322.320068 0.002639 0.149045 0.017994 9.583463e+08 0 1707.695857 1514.237027 68.367092 1 2393.914196 2385.748801 25.1323 0 1809.488359 1765.303531 3 1 2322.320068 2322.320068
377 1999-07-02 2348.219971 2322.320068 2322.320068 2347.879883 850020000 2019.271995 1 2212.656352 2202.856124 0.170109 1 2347.879883 2347.879883 0.002644 0.149420 0.018045 9.567086e+08 1 1707.695857 1511.737027 69.304376 1 2420.261986 2412.006722 25.0053 0 1809.488359 1765.303531 4 1 2347.879883 2347.879883
378 1999-07-06 2383.020020 2325.320068 2347.879883 2330.729980 1135620000 2023.954529 1 2196.494179 2186.765536 0.170487 1 2330.729980 2330.729980 0.002649 0.149740 0.018097 9.576281e+08 0 1695.222128 1498.194663 59.613434 1 2402.583375 2394.388410 24.9081 0 1809.488359 1765.303531 3 1 2330.729980 2330.729980
379 1999-07-07 2347.280029 2317.379883 2331.120117 2340.669922 1033750000 2029.172595 1 2205.861641 2196.091507 0.170943 1 2340.669922 2340.669922 0.002657 0.150133 0.018152 9.578086e+08 0 1695.222128 1498.194663 73.864990 1 2412.829752 2404.599838 24.8374 0 1809.488359 1765.303531 3 1 2340.669922 2340.669922
380 1999-07-08 2377.860107 2329.100098 2340.669922 2374.580078 1048380000 2034.119596 1 2237.818779 2227.907102 0.171354 1 2374.580078 2374.580078 0.002666 0.150482 0.018205 9.577292e+08 1 1695.222128 1495.694663 74.284507 1 2447.785314 2439.436170 24.7422 0 1809.488359 1765.303531 4 1 2374.580078 2374.580078
381 1999-07-09 2393.360107 2363.409912 2374.580078 2393.020020 927180000 2039.279129 1 2255.196693 2245.208046 0.171794 1 2393.020020 2393.020020 0.002675 0.150857 0.018261 9.574571e+08 1 1708.386475 1507.309568 92.926408 1 2466.793735 2458.379756 24.6253 0 1809.488359 1765.303531 4 1 2393.020020 2393.020020
382 1999-07-12 2410.620117 2370.090088 2393.020020 2384.239990 981370000 2044.682196 1 2246.922339 2236.970341 0.172271 1 2384.239990 2384.239990 0.002684 0.151273 0.018313 9.576176e+08 0 1702.118377 1499.279225 89.642108 1 2457.743029 2449.359920 24.5161 0 1809.488359 1765.303531 3 1 2384.239990 2384.239990
383 1999-07-13 2384.209961 2352.520020 2384.209961 2373.659912 995390000 2049.639862 1 2236.951609 2227.043773 0.172716 1 2373.659912 2373.659912 0.002694 0.151649 0.018373 9.570575e+08 1 1702.118377 1496.779225 81.991708 1 2446.836781 2438.490872 24.4111 0 1809.488359 1765.303531 4 1 2373.659912 2373.659912
384 1999-07-14 2417.060059 2360.830078 2373.610107 2417.050049 1071090000 2054.574262 1 2277.842739 2267.753789 0.173147 1 2417.050049 2417.050049 0.002704 0.152003 0.018441 9.568020e+08 1 1733.232838 1524.140118 82.615110 1 2491.564579 2483.066109 24.3152 0 1809.488359 1765.303531 4 1 2417.050049 2417.050049
385 1999-07-15 2430.439941 2407.399902 2417.050049 2429.270020 1119320000 2059.648328 1 2289.358914 2279.218957 0.173586 1 2429.270020 2429.270020 0.002713 0.152364 0.018509 9.577618e+08 0 1741.995609 1529.345771 82.235303 1 2504.161276 2495.619839 24.2433 0 1809.488359 1765.303531 3 1 2429.270020 2429.270020
386 1999-07-16 2466.800049 2429.270020 2429.270020 2459.479980 1052960000 2064.808995 1 2317.828966 2307.562911 0.174067 1 2459.479980 2459.479980 0.002722 0.152774 0.018571 9.593180e+08 0 1741.995609 1529.345771 82.629165 1 2535.302571 2526.654915 24.1526 0 1809.488359 1765.303531 3 1 2459.479980 2459.479980
387 1999-07-19 2468.419922 2422.629883 2459.500000 2424.620117 945950000 2069.954729 1 2284.976818 2274.856270 0.174544 1 2424.620117 2424.620117 0.002732 0.153183 0.018629 9.596468e+08 0 1741.995609 1529.345771 67.482286 1 2499.368023 2490.842936 24.0712 0 1809.488359 1765.303531 3 1 2424.620117 2424.620117
388 1999-07-20 2424.620117 2327.729980 2424.620117 2329.320068 1081290000 2074.316796 1 2195.165469 2185.442711 0.174926 1 2329.320068 2329.320068 0.002741 0.153513 0.018672 9.611529e+08 0 1741.995609 1529.345771 49.763144 1 2401.129997 2392.939989 24.0090 0 1809.488359 1765.303531 3 1 2329.320068 2329.320068
389 1999-07-21 2368.370117 2325.110107 2329.320068 2363.629883 1019080000 2079.313729 1 2227.499248 2217.633278 0.175370 1 2363.629883 2363.629883 0.002750 0.153899 0.018721 9.616740e+08 0 1741.995609 1529.345771 53.565211 1 2436.497538 2428.186896 23.9448 0 1809.488359 1765.303531 3 1 2363.629883 2363.629883
390 1999-07-22 2363.629883 2281.310059 2363.629883 2281.919922 1038620000 2083.434661 1 2150.495282 2140.970375 0.175719 1 2281.919922 2281.919922 0.002759 0.154214 0.018746 9.635018e+08 0 1741.995609 1529.345771 37.471579 1 2352.268565 2344.245219 23.8916 0 1809.488359 1765.303531 3 1 2281.919922 2281.919922
391 1999-07-23 2313.820068 2270.000000 2281.919922 2302.020020 922040000 2087.739595 1 2169.437737 2159.828931 0.176039 1 2302.020020 2302.020020 0.002768 0.154508 0.018763 9.644364e+08 0 1741.995609 1529.345771 37.751035 1 2372.988323 2364.894304 23.8326 0 1809.488359 1765.303531 3 1 2302.020020 2302.020020
392 1999-07-26 2302.020020 2233.149902 2302.020020 2233.510010 843850000 2091.365461 1 2104.873485 2095.550645 0.176316 1 2233.510010 2233.510010 0.002776 0.154764 0.018776 9.639006e+08 1 1741.995609 1526.845771 32.521626 1 2302.366238 2294.513104 23.7920 0 1809.488359 1765.303531 4 1 2233.510010 2233.510010
393 1999-07-27 2312.679932 2233.510010 2233.510010 2308.780029 997520000 2095.190662 1 2175.808411 2166.171389 0.176579 1 2308.780029 2308.780029 0.002784 0.155014 0.018781 9.651516e+08 0 1800.701432 1575.800974 43.458105 1 2379.956735 2371.838947 23.7576 0 1809.488359 1765.303531 3 1 2308.780029 2308.780029
394 1999-07-28 2338.010010 2282.770020 2308.389893 2333.780029 964880000 2098.833861 1 2199.368564 2189.627189 0.176836 1 2333.780029 2333.780029 0.002792 0.155263 0.018781 9.665280e+08 0 1800.701432 1575.800974 41.280439 1 2405.727453 2397.521764 23.7453 0 1809.488359 1765.303531 3 1 2333.780029 2333.780029
395 1999-07-29 2333.780029 2256.179932 2333.780029 2263.060059 917000000 2102.135462 1 2132.721631 2123.275447 0.177060 1 2263.060059 2263.060059 0.002799 0.155485 0.018775 9.671961e+08 0 1800.701432 1575.800974 34.495043 1 2332.827276 2324.870243 23.7451 0 1809.488359 1765.303531 3 1 2263.060059 2263.060059
396 1999-07-30 2309.179932 2263.060059 2263.060059 2270.929932 877260000 2105.148595 1 2140.138248 2130.659214 0.177235 1 2270.929932 2270.929932 0.002807 0.155661 0.018767 9.668793e+08 1 1800.701432 1573.300974 31.646046 1 2340.939768 2332.955063 23.7413 0 1809.488359 1765.303531 4 1 2270.929932 2270.929932
397 1999-08-02 2307.550049 2255.790039 2270.929932 2264.810059 754220000 2108.207062 1 2134.370842 2124.917353 0.177404 1 2264.810059 2264.810059 0.002814 0.155836 0.018754 9.652714e+08 1 1795.848766 1569.061124 33.521667 1 2334.631227 2326.668040 23.7493 1 1809.488359 1762.803531 5 1 2264.810059 2264.810059
398 1999-08-03 2292.290039 2211.439941 2264.810059 2239.179932 1013500000 2110.974995 1 2110.216854 2100.870347 0.177559 1 2239.179932 2239.179932 0.002820 0.156006 0.018733 9.666786e+08 0 1775.525723 1548.804564 39.146013 1 2308.210956 2300.337886 23.7683 1 1789.010961 1742.854450 4 1 2239.179932 2239.179932
399 1999-08-04 2258.830078 2202.489990 2239.179932 2204.330078 964170000 2113.515129 1 2077.374139 2068.173098 0.177728 1 2204.330078 2204.330078 0.002826 0.156191 0.018711 9.672514e+08 0 1775.525723 1548.804564 30.843248 1 2272.286727 2264.536190 23.7939 1 1761.167388 1715.729242 4 1 2204.330078 2204.330078
400 1999-08-05 2232.229980 2148.229980 2204.330078 2232.229980 1167110000 2116.323529 1 2103.667177 2094.349680 0.177929 1 2232.229980 2232.229980 0.002833 0.156395 0.018702 9.708542e+08 0 1775.525723 1548.804564 43.136174 1 2301.046747 2293.198113 23.8116 1 1783.458241 1737.444991 4 1 2232.229980 2232.229980
401 1999-08-06 2260.010010 2201.899902 2232.229980 2212.149902 813730000 2118.831128 1 2084.743589 2075.509908 0.178117 1 2212.149902 2212.149902 0.002838 0.156593 0.018685 9.701243e+08 1 1775.525723 1546.304564 37.585276 1 2280.347626 2272.569595 23.8261 1 1767.415100 1721.815763 5 1 2212.149902 2212.149902
402 1999-08-09 2226.669922 2183.850098 2212.149902 2187.610107 748210000 2121.052595 1 2061.617136 2052.485886 0.178258 1 2187.610107 2187.610107 0.002844 0.156760 0.018654 9.690682e+08 1 1755.829482 1529.151116 42.782569 1 2255.051301 2247.359553 23.8470 1 1747.808832 1702.715337 5 1 2187.610107 2187.610107
403 1999-08-10 2192.770020 2120.260010 2187.610107 2163.770020 978230000 2122.791062 1 2039.150092 2030.118352 0.178353 1 2163.770020 2163.770020 0.002850 0.156882 0.018622 9.698755e+08 0 1736.694844 1509.986768 22.798678 1 2230.476254 2222.868329 23.8902 1 1728.761600 1684.159524 4 1 2163.770020 2163.770020
404 1999-08-11 2241.820068 2164.550049 2164.550049 2241.800049 911460000 2124.643396 1 2112.686068 2103.328625 0.178424 1 2241.800049 2241.800049 0.002858 0.156989 0.018577 9.703505e+08 0 1736.694844 1509.986768 35.609222 1 2310.911848 2303.029566 23.9009 1 1791.104325 1744.893805 4 1 2241.800049 2241.800049
405 1999-08-12 2260.840088 2212.989990 2241.800049 2214.330078 916770000 2126.296597 1 2086.798200 2077.555419 0.178449 1 2214.330078 2214.330078 0.002864 0.157071 0.018514 9.698598e+08 1 1736.694844 1507.486768 41.182634 1 2282.595014 2274.809317 23.9012 1 1769.156969 1723.512692 5 1 2214.330078 2214.330078
406 1999-08-13 2307.129883 2216.149902 2216.149902 2307.060059 934220000 2128.519264 1 2174.187500 2164.557657 0.178518 1 2307.060059 2307.060059 0.002871 0.157193 0.018454 9.689627e+08 1 1809.422790 1570.616118 55.001545 1 2378.183740 2370.072000 23.8516 0 1843.244339 1793.188606 4 1 2307.060059 2307.060059
407 1999-08-16 2332.969971 2294.370117 2307.060059 2313.080078 781570000 2130.605264 1 2179.860803 2170.205832 0.178575 1 2313.080078 2313.080078 0.002877 0.157326 0.018372 9.675527e+08 1 1814.144280 1574.714468 56.683935 1 2384.389349 2376.256442 23.8163 0 1843.244339 1793.188606 4 1 2313.080078 2313.080078
408 1999-08-17 2346.550049 2295.110107 2313.080078 2337.370117 898390000 2133.260531 1 2202.751885 2192.995525 0.178699 1 2337.370117 2337.370117 0.002884 0.157495 0.018320 9.663237e+08 1 1833.194911 1591.250807 63.647012 1 2409.428218 2401.209906 23.7897 0 1843.244339 1793.188606 4 1 2337.370117 2337.370117
409 1999-08-18 2351.000000 2317.389893 2337.370117 2317.389893 1045290000 2135.718398 1 2183.922399 2174.249438 0.178836 1 2317.389893 2317.389893 0.002890 0.157659 0.018287 9.674772e+08 0 1817.524459 1575.148533 66.391176 1 2388.832029 2380.683969 23.7823 0 1843.244339 1793.188606 3 1 2317.389893 2317.389893
410 1999-08-19 2317.389893 2270.959961 2317.389893 2278.790039 868280000 2138.202865 1 2147.545661 2138.033819 0.178976 1 2278.790039 2278.790039 0.002898 0.157822 0.018257 9.676299e+08 0 1817.524459 1575.148533 56.547057 1 2349.042192 2341.029851 23.7908 1 1843.244339 1790.688606 4 1 2278.790039 2278.790039
411 1999-08-20 2315.489990 2276.199951 2278.790039 2315.070068 795140000 2140.425865 1 2181.736182 2172.072905 0.179065 1 2315.070068 2315.070068 0.002905 0.157928 0.018231 9.659747e+08 1 1817.524459 1572.648533 63.841540 1 2386.440688 2378.300784 23.7930 1 1872.590157 1819.197698 5 1 2315.070068 2315.070068
412 1999-08-23 2386.010010 2315.070068 2315.070068 2385.870117 915630000 2142.773599 1 2248.458581 2238.499779 0.179162 1 2385.870117 2385.870117 0.002914 0.158037 0.018211 9.665321e+08 0 1873.108444 1618.243662 73.713027 1 2459.423411 2451.034570 23.7859 0 1929.858175 1872.332855 3 1 2385.870117 2385.870117
413 1999-08-24 2432.389893 2371.139893 2385.840088 2404.820068 1032160000 2145.247667 1 2266.317131 2256.279230 0.179314 1 2404.820068 2404.820068 0.002923 0.158173 0.018218 9.673933e+08 0 1873.108444 1618.243662 79.172209 1 2478.957564 2470.502095 23.7893 1 1929.858175 1869.832855 4 1 2404.820068 2404.820068
414 1999-08-25 2465.739990 2400.209961 2404.820068 2460.919922 1035950000 2148.575400 1 2319.185976 2308.913910 0.179552 1 2460.919922 2460.919922 0.002933 0.158376 0.018243 9.672212e+08 1 1873.108444 1615.743662 78.004689 1 2536.786904 2528.134185 23.7770 0 1974.878076 1910.952480 4 1 2460.919922 2460.919922
415 1999-08-26 2467.459961 2416.310059 2460.919922 2417.300049 1100060000 2151.596000 1 2278.078341 2267.988347 0.179775 1 2417.300049 2417.300049 0.002944 0.158583 0.018248 9.692745e+08 0 1839.907546 1584.604561 74.912246 1 2491.822286 2483.322937 23.7626 0 1974.878076 1910.952480 3 1 2417.300049 2417.300049
416 1999-08-27 2438.879883 2396.070068 2417.300049 2402.570068 806090000 2154.298734 1 2264.196717 2254.168208 0.179956 1 2402.570068 2402.570068 0.002955 0.158738 0.018264 9.677298e+08 1 1839.907546 1582.104561 64.498899 1 2476.638200 2468.190642 23.7528 0 1974.878076 1910.952480 4 1 2402.570068 2402.570068
417 1999-08-30 2415.600098 2358.790039 2402.570068 2366.879883 795940000 2156.329933 1 2230.562068 2220.682532 0.180051 1 2366.879883 2366.879883 0.002964 0.158819 0.018268 9.671791e+08 1 1812.575713 1558.602393 57.492173 1 2439.847732 2431.525662 23.7732 1 1974.878076 1908.452480 5 1 2366.879883 2366.879883
418 1999-08-31 2400.649902 2326.989990 2366.879883 2396.870117 970590000 2158.773334 1 2258.825048 2248.820331 0.180165 1 2396.870117 2396.870117 0.002976 0.158923 0.018267 9.674618e+08 0 1835.542477 1575.851114 58.156490 1 2470.762526 2462.335010 23.8000 1 1999.901338 1932.634077 4 1 2396.870117 2396.870117
419 1999-09-01 2433.449951 2390.020020 2396.870117 2404.939941 919330000 2160.775667 1 2266.430100 2256.391699 0.180241 1 2404.939941 2404.939941 0.002988 0.158990 0.018263 9.682635e+08 0 1835.542477 1575.851114 62.406838 1 2479.081133 2470.625242 23.8100 1 2006.634641 1939.140904 4 1 2404.939941 2404.939941
420 1999-09-02 2407.489990 2356.399902 2404.939941 2392.600098 836160000 2162.545068 1 2254.800956 2244.814062 0.180311 1 2392.600098 2392.600098 0.003001 0.159044 0.018266 9.678995e+08 1 1835.542477 1573.351114 67.425073 1 2466.360868 2457.948364 23.8280 1 1996.338518 1929.191094 5 1 2392.600098 2392.600098
421 1999-09-03 2506.750000 2393.750000 2393.750000 2506.689941 910410000 2165.050134 1 2362.319922 2351.856808 0.180452 1 2506.689941 2506.689941 0.003015 0.159162 0.018275 9.680295e+08 0 1923.069329 1645.875513 73.693066 1 2583.967954 2575.154305 23.7884 0 2091.532842 2018.683529 3 1 2506.689941 2506.689941
422 1999-09-07 2525.030029 2491.820068 2506.689941 2491.820068 911230000 2167.804335 1 2348.306463 2337.905417 0.180615 1 2491.820068 2491.820068 0.003032 0.159293 0.018289 9.663025e+08 1 1923.069329 1643.375513 65.203058 1 2568.639662 2559.878296 23.7835 0 2091.532842 2018.683529 4 1 2491.820068 2491.820068
423 1999-09-08 2504.550049 2453.639893 2491.820068 2454.669922 1005950000 2170.035868 1 2313.295938 2303.049960 0.180738 1 2454.669922 2454.669922 0.003047 0.159404 0.018287 9.677323e+08 0 1894.398596 1616.374690 56.798023 1 2530.344224 2521.713481 23.7827 0 2091.532842 2018.683529 3 1 2454.669922 2454.669922
424 1999-09-09 2506.010010 2453.439941 2454.669922 2505.500000 1029970000 2173.221468 1 2361.198514 2350.740367 0.180946 1 2505.500000 2505.500000 0.003064 0.159587 0.018295 9.682055e+08 0 1894.398596 1616.374690 56.168035 1 2582.741328 2573.931863 23.7486 0 2091.532842 2018.683529 3 1 2505.500000 2505.500000
425 1999-09-10 2548.550049 2502.610107 2505.500000 2534.610107 1129430000 2176.861868 1 2388.632057 2378.052403 0.181169 1 2534.610107 2534.610107 0.003082 0.159775 0.018312 9.683458e+08 0 1894.398596 1616.374690 66.909796 1 2612.748863 2603.837045 23.7187 0 2091.532842 2018.683529 3 1 2534.610107 2534.610107
426 1999-09-13 2533.360107 2483.100098 2533.360107 2483.100098 984440000 2179.854469 1 2340.088709 2329.724061 0.181343 1 2483.100098 2483.100098 0.003099 0.159916 0.018328 9.657248e+08 1 1894.398596 1613.874690 60.495243 1 2559.650866 2550.920160 23.7145 0 2091.532842 2018.683529 4 1 2483.100098 2483.100098
427 1999-09-14 2525.419922 2482.139893 2483.300049 2522.459961 1013000000 2183.768669 1 2377.181685 2366.652746 0.181581 1 2522.459961 2522.459961 0.003117 0.160105 0.018359 9.645168e+08 1 1924.426894 1639.456376 70.084187 1 2600.224143 2591.355046 23.7260 1 2091.532842 2016.183529 5 1 2522.459961 2522.459961
428 1999-09-15 2539.260010 2461.929932 2518.840088 2463.090088 1059050000 2187.228070 1 2321.231153 2310.950029 0.181784 1 2463.090088 2463.090088 0.003133 0.160260 0.018391 9.642229e+08 1 1879.132625 1600.869315 57.945771 1 2539.023973 2530.363624 23.7440 1 2042.305484 1968.729630 5 1 2463.090088 2463.090088
429 1999-09-16 2478.879883 2413.020020 2459.790039 2466.879883 960310000 2190.042735 1 2324.802679 2314.505736 0.181978 1 2466.879883 2466.879883 0.003150 0.160418 0.018410 9.625591e+08 1 1882.023923 1603.332467 57.509338 1 2542.930603 2534.256928 23.7612 1 2045.447846 1971.758785 5 1 2466.879883 2466.879883
430 1999-09-17 2537.310059 2468.879883 2468.879883 2536.909912 1005060000 2193.898135 1 2390.799407 2380.210153 0.182238 1 2536.909912 2536.909912 0.003167 0.160639 0.018432 9.594987e+08 1 1935.451004 1648.848028 65.348528 1 2615.119567 2606.199663 23.7606 0 2103.514221 2025.233268 4 1 2536.909912 2536.909912
431 1999-09-20 2551.659912 2523.040039 2541.159912 2545.409912 803340000 2197.837601 1 2398.809859 2388.185125 0.182526 1 2545.409912 2545.409912 0.003185 0.160883 0.018458 9.539274e+08 1 1941.935796 1654.372547 55.311093 1 2623.881611 2614.931821 23.7569 0 2103.514221 2025.233268 4 1 2545.409912 2545.409912
432 1999-09-21 2536.659912 2472.939941 2536.659912 2473.739990 1035910000 2201.720068 1 2331.267687 2320.942109 0.182816 1 2473.739990 2473.739990 0.003200 0.161129 0.018487 9.521269e+08 1 1887.257614 1607.791149 47.854352 1 2550.002198 2541.304403 23.7628 1 2103.514221 2022.733268 5 1 2473.739990 2473.739990
433 1999-09-22 2515.620117 2455.850098 2474.570068 2513.939941 1029880000 2205.772401 1 2369.152366 2358.658991 0.183163 1 2513.939941 2513.939941 0.003215 0.161420 0.018528 9.521525e+08 0 1917.926829 1631.418845 56.983301 1 2591.441462 2582.602322 23.7640 1 2137.697752 2055.604054 4 1 2513.939941 2513.939941
434 1999-09-23 2539.659912 2392.010010 2524.709961 2403.070068 1170630000 2208.915601 1 2264.667920 2254.637324 0.183413 1 2403.070068 2403.070068 0.003226 0.161637 0.018549 9.518765e+08 1 1917.926829 1628.918845 39.427339 1 2477.153614 2468.704298 23.8009 1 2043.420926 1964.947728 5 1 2403.070068 2403.070068
435 1999-09-24 2410.580078 2345.219971 2398.919922 2399.580078 1152000000 2211.606002 1 2261.378932 2251.362903 0.183655 1 2399.580078 2399.580078 0.003238 0.161845 0.018572 9.519515e+08 0 1915.141414 1624.053158 35.284091 1 2473.556032 2465.118987 23.8226 1 2040.453256 1962.094024 4 1 2399.580078 2399.580078
436 1999-09-27 2453.939941 2401.270020 2401.270020 2426.510010 942310000 2214.261202 1 2286.757864 2276.629428 0.183847 1 2426.510010 2426.510010 0.003248 0.162017 0.018581 9.502882e+08 1 1915.141414 1621.553158 43.483546 1 2501.316178 2492.784446 23.8347 1 2063.352791 1984.114151 5 1 2426.510010 2426.510010
437 1999-09-28 2437.989990 2359.479980 2425.699951 2428.110107 1103400000 2217.187669 1 2288.265806 2278.130691 0.184073 1 2428.110107 2428.110107 0.003258 0.162214 0.018601 9.502240e+08 1 1916.404304 1622.622449 38.100646 1 2502.965605 2494.428247 23.8209 0 2064.713414 1982.922523 4 1 2428.110107 2428.110107
438 1999-09-29 2449.270020 2397.500000 2428.320068 2398.780029 1121110000 2220.016936 1 2260.624961 2250.612272 0.184278 1 2398.780029 2398.780029 0.003268 0.162374 0.018636 9.508735e+08 0 1893.255317 1600.522166 41.224296 1 2472.731319 2464.297086 23.8322 1 2064.713414 1980.422523 4 1 2398.780029 2398.780029
439 1999-09-30 2433.360107 2379.419922 2401.489990 2407.899902 1210570000 2223.234402 1 2269.219585 2259.168829 0.184515 1 2407.899902 2407.899902 0.003281 0.162569 0.018666 9.523289e+08 0 1893.255317 1600.522166 42.067033 1 2482.132346 2473.666047 23.8201 0 2072.563206 1985.451851 3 1 2407.899902 2407.899902
440 1999-10-01 2408.050049 2358.219971 2407.699951 2404.449951 973610000 2226.346069 1 2265.968330 2255.931974 0.184725 1 2404.449951 2404.449951 0.003293 0.162746 0.018686 9.508889e+08 1 1893.255317 1598.022166 28.296614 1 2478.576037 2470.121869 23.8132 0 2072.563206 1985.451851 4 1 2404.449951 2404.449951
441 1999-10-04 2467.959961 2406.449951 2406.449951 2467.919922 914660000 2230.207801 1 2325.782819 2315.481534 0.184999 1 2467.919922 2467.919922 0.003306 0.162975 0.018718 9.501056e+08 1 1943.231346 1640.204962 39.241376 1 2544.002705 2535.325373 23.7965 0 2072.563206 1985.451851 4 1 2467.919922 2467.919922
442 1999-10-05 2507.899902 2436.229980 2468.439941 2471.500000 1193260000 2234.019067 1 2329.156706 2318.840478 0.185260 1 2471.500000 2471.500000 0.003321 0.163189 0.018749 9.518112e+08 0 1946.050286 1640.084319 49.616492 1 2547.693152 2539.003233 23.7942 0 2072.563206 1985.451851 3 1 2471.500000 2471.500000
443 1999-10-06 2532.399902 2479.060059 2479.060059 2532.399902 1170050000 2238.014867 1 2386.549146 2375.978717 0.185538 1 2532.399902 2532.399902 0.003336 0.163409 0.018792 9.534075e+08 0 1946.050286 1640.084319 52.951330 1 2610.470520 2601.566473 23.7462 0 2072.563206 1985.451851 3 1 2532.399902 2532.399902
444 1999-10-07 2558.100098 2512.290039 2535.689941 2532.000000 1216890000 2241.762400 1 2386.172276 2375.603516 0.185807 1 2532.000000 2532.000000 0.003351 0.163614 0.018842 9.565973e+08 0 1946.050286 1640.084319 81.870785 1 2610.058289 2601.155649 23.7092 0 2072.563206 1985.451851 3 1 2532.000000 2532.000000
445 1999-10-08 2555.360107 2484.179932 2534.100098 2555.360107 1035030000 2245.237800 1 2408.186984 2397.520717 0.186069 1 2555.360107 2555.360107 0.003365 0.163808 0.018896 9.576273e+08 0 1946.050286 1640.084319 85.063497 1 2634.138558 2625.153783 23.6415 0 2072.563206 1985.451851 3 1 2555.360107 2555.360107
446 1999-10-11 2585.030029 2555.179932 2556.860107 2578.879883 873260000 2248.906533 1 2430.352164 2419.587724 0.186296 1 2578.879883 2578.879883 0.003380 0.163976 0.018940 9.561230e+08 1 1946.050286 1637.584319 84.830626 1 2658.383418 2649.315946 23.5970 0 2072.563206 1985.451851 4 1 2578.879883 2578.879883
447 1999-10-12 2586.330078 2508.020020 2585.530029 2526.820068 1004090000 2252.161934 1 2381.290677 2370.743538 0.186492 1 2526.820068 2526.820068 0.003395 0.164125 0.018972 9.569816e+08 0 1906.765395 1602.026425 68.334664 1 2604.718667 2595.834239 23.5808 0 2072.563206 1985.451851 3 1 2526.820068 2526.820068
448 1999-10-13 2527.149902 2444.620117 2515.800049 2454.489990 1004720000 2254.900133 1 2313.126369 2302.881142 0.186659 1 2454.489990 2454.489990 0.003409 0.164255 0.018995 9.582332e+08 0 1906.765395 1602.026425 58.922460 1 2530.158746 2521.528634 23.5964 1 2072.563206 1982.951851 4 1 2454.489990 2454.489990
449 1999-10-14 2484.239990 2426.179932 2463.260010 2470.989990 1015490000 2257.980334 1 2328.676070 2318.361971 0.186835 1 2470.989990 2470.989990 0.003427 0.164388 0.019020 9.599092e+08 0 1906.765395 1602.026425 59.871103 1 2547.167419 2538.479293 23.5807 0 2086.495751 1993.781995 3 1 2470.989990 2470.989990
450 1999-10-15 2468.340088 2382.239990 2467.199951 2403.810059 1074740000 2260.270133 1 2265.365292 2255.331606 0.186928 1 2403.810059 2403.810059 0.003445 0.164452 0.019031 9.610005e+08 0 1906.765395 1602.026425 49.916528 1 2477.916417 2469.464499 23.5792 0 2086.495751 1993.781995 3 1 2403.810059 2403.810059
451 1999-10-18 2404.919922 2299.949951 2401.199951 2362.110107 997350000 2262.195467 1 2226.067003 2216.207376 0.187000 1 2362.110107 2362.110107 0.003462 0.164494 0.019044 9.606810e+08 1 1906.765395 1599.526425 35.366367 1 2434.930910 2426.625612 23.5854 1 2086.495751 1991.281995 5 1 2362.110107 2362.110107
452 1999-10-19 2401.919922 2346.270020 2369.550049 2362.250000 1093110000 2264.180467 1 2226.198838 2216.338628 0.187071 1 2362.250000 2362.250000 0.003477 0.164529 0.019065 9.608951e+08 0 1906.878320 1597.121155 34.745428 1 2435.075116 2426.769325 23.5698 0 2086.619321 1988.899926 3 1 2362.250000 2362.250000
453 1999-10-20 2466.290039 2384.520020 2384.520020 2466.290039 1053700000 2266.603934 1 2324.246807 2313.952326 0.187186 1 2466.290039 2466.290039 0.003495 0.164604 0.019087 9.619619e+08 0 1906.878320 1597.121155 41.761590 1 2542.322575 2533.650974 23.5549 0 2086.619321 1988.899926 3 1 2466.290039 2466.290039
454 1999-10-21 2482.030029 2396.580078 2450.439941 2477.139893 1123220000 2269.426934 1 2334.471775 2324.132006 0.187324 1 2477.139893 2477.139893 0.003514 0.164698 0.019112 9.650123e+08 0 1906.878320 1597.121155 43.337036 1 2553.506915 2544.797166 23.5289 0 2086.619321 1988.899926 3 1 2477.139893 2477.139893
455 1999-10-22 2523.610107 2472.399902 2479.739990 2485.899902 1175300000 2272.485333 1 2342.727262 2332.350928 0.187444 1 2485.899902 2485.899902 0.003531 0.164777 0.019136 9.678595e+08 0 1906.878320 1597.121155 41.253611 1 2562.536985 2553.796435 23.4832 0 2086.619321 1988.899926 3 1 2485.899902 2485.899902
456 1999-10-25 2507.629883 2462.699951 2488.159912 2484.189941 933190000 2275.971199 1 2341.115784 2330.746588 0.187621 1 2484.189941 2484.189941 0.003549 0.164892 0.019180 9.675763e+08 1 1906.878320 1594.621155 37.383742 1 2560.774308 2552.039770 23.4572 0 2086.619321 1988.899926 4 1 2484.189941 2484.189941
457 1999-10-26 2522.800049 2466.090088 2484.850098 2466.399902 1067420000 2278.990198 1 2324.350343 2314.055403 0.187761 1 2466.399902 2466.399902 0.003568 0.164977 0.019217 9.681458e+08 0 1893.222585 1580.701588 41.140732 1 2542.435825 2533.763838 23.4655 1 2086.619321 1986.399926 4 1 2466.399902 2466.399902
458 1999-10-27 2467.889893 2423.290039 2466.449951 2457.459961 1075340000 2281.484264 1 2315.925287 2305.667664 0.187803 1 2457.459961 2457.459961 0.003587 0.164988 0.019228 9.698368e+08 0 1893.222585 1580.701588 50.534919 1 2533.220277 2524.579723 23.4697 1 2079.055967 1979.199837 4 1 2457.459961 2457.459961
459 1999-10-28 2540.169922 2471.909912 2471.909912 2539.929932 1249160000 2284.635129 1 2393.645492 2383.043632 0.187836 1 2539.929932 2539.929932 0.003606 0.164998 0.019231 9.728303e+08 0 1893.222585 1580.701588 60.032601 1 2618.232690 2609.302168 23.4429 0 2148.827067 2043.119862 3 1 2539.929932 2539.929932
460 1999-10-29 2651.120117 2539.929932 2539.929932 2637.439941 1441380000 2287.920330 1 2485.539521 2474.530647 0.187850 1 2637.439941 2637.439941 0.003626 0.165001 0.019223 9.764018e+08 0 1893.222585 1580.701588 81.241487 1 2718.748807 2709.475435 23.4259 0 2148.827067 2043.119862 3 1 2637.439941 2637.439941
461 1999-11-01 2661.080078 2616.270020 2637.040039 2616.360107 1076080000 2291.191464 1 2465.673757 2454.752872 0.187835 0 2616.360107 2613.860107 0.003645 0.164993 0.019198 9.761896e+08 1 1893.222585 1578.201588 85.983232 1 2697.019109 2687.819855 23.3936 0 2148.827067 2043.119862 3 1 2616.360107 2616.360107
462 1999-11-02 2662.510010 2612.389893 2617.070068 2626.989990 1248540000 2294.662131 1 2475.691423 2464.726168 0.187855 1 2616.360107 2611.360107 0.003665 0.165030 0.019160 9.799546e+08 0 1900.914468 1582.113587 86.387422 1 2707.976698 2698.740068 23.3656 0 2148.827067 2043.119862 3 1 2626.989990 2626.989990
463 1999-11-03 2686.699951 2630.729980 2630.729980 2672.719971 1339050000 2298.172732 1 2518.787636 2507.631501 0.187829 0 2661.905046 2654.318007 0.003685 0.165021 0.019123 9.859317e+08 0 1900.914468 1582.113587 83.788962 1 2755.116474 2745.719056 23.3321 0 2148.827067 2043.119862 2 0 2672.719971 2670.219971
464 1999-11-04 2716.409912 2677.129883 2682.550049 2703.110107 1364610000 2301.395867 1 2547.427487 2536.144501 0.187752 0 2661.905046 2654.318007 0.003705 0.164981 0.019066 9.915765e+08 0 1900.914468 1582.113587 84.763604 1 2786.443500 2776.939228 23.3030 0 2148.827067 2043.119862 2 0 2672.719971 2670.219971
465 1999-11-05 2765.560059 2704.879883 2704.879883 2755.699951 1346320000 2304.974999 1 2596.988477 2585.485977 0.187693 0 2661.905046 2654.318007 0.003728 0.164950 0.019015 9.956742e+08 0 1900.914468 1582.113587 86.574171 1 2840.654621 2830.965440 23.2956 0 2148.827067 2043.119862 2 0 2672.719971 2670.219971
466 1999-11-08 2792.270020 2725.199951 2732.530029 2786.270020 1300800000 2308.934866 1 2625.797896 2614.167794 0.187658 0 2661.905046 2654.318007 0.003754 0.164907 0.018996 1.000051e+09 0 1900.914468 1582.113587 87.978413 1 2872.167125 2862.370458 23.2948 0 2148.827067 2043.119862 2 0 2672.719971 2670.219971
467 1999-11-09 2813.520020 2741.169922 2791.560059 2763.580078 1470420000 2312.527066 1 2604.414757 2592.879365 0.187574 0 2661.905046 2654.318007 0.003778 0.164836 0.018961 1.005367e+09 0 1900.914468 1582.113587 86.907658 1 2848.777682 2839.060794 23.3043 1 2148.827067 2040.619862 3 0 2672.719971 2670.219971
468 1999-11-10 2824.679932 2757.979980 2770.760010 2797.610107 1433250000 2316.294667 1 2636.484864 2624.807428 0.187472 0 2661.905046 2654.318007 0.003802 0.164746 0.018924 1.010444e+09 0 1900.914468 1582.113587 89.765997 1 2883.856813 2874.020274 23.3088 1 2175.287183 2065.747541 3 0 2672.719971 2670.219971
469 1999-11-11 2851.520020 2798.070068 2798.070068 2849.810059 1382840000 2320.498668 1 2685.678418 2673.783095 0.187418 0 2661.905046 2654.318007 0.003827 0.164704 0.018887 1.015309e+09 0 1900.914468 1582.113587 88.986510 1 2937.666021 2927.645944 23.3125 1 2215.875357 2104.291841 3 0 2672.719971 2670.219971
470 1999-11-12 2889.699951 2775.959961 2851.360107 2888.909912 1409070000 2325.256868 1 2722.526358 2710.467830 0.187404 0 2661.905046 2654.318007 0.003852 0.164692 0.018860 1.020467e+09 0 1900.914468 1582.113587 87.088924 1 2977.971272 2967.813719 23.3158 1 2246.277524 2133.163064 3 0 2672.719971 2670.219971
471 1999-11-15 2901.159912 2869.449951 2891.580078 2875.870117 1283340000 2330.405136 1 2710.237576 2698.233477 0.187422 1 2661.905046 2651.818007 0.003876 0.164706 0.018840 1.024893e+09 0 1900.914468 1582.113587 89.204522 1 2964.529477 2954.417772 23.3126 0 2236.138406 2121.034516 3 0 2672.719971 2670.219971
472 1999-11-16 2940.610107 2875.870117 2875.870117 2940.250000 1486980000 2335.768069 1 2770.909571 2758.636745 0.187418 0 2721.495058 2708.682208 0.003900 0.164687 0.018831 1.031547e+09 0 1900.914468 1582.113587 90.712782 1 3030.894109 3020.556041 23.3023 0 2236.138406 2121.034516 2 0 2672.719971 2670.219971
473 1999-11-17 2967.790039 2908.030029 2952.909912 2911.689941 1652650000 2341.269602 1 2743.994397 2731.840783 0.187387 0 2721.495058 2708.682208 0.003925 0.164666 0.018796 1.038975e+09 0 1900.914468 1582.113587 82.508537 1 3001.453581 2991.215931 23.2856 0 2236.138406 2121.034516 2 0 2672.719971 2670.219971
474 1999-11-18 3003.489990 2914.250000 2914.250000 3003.489990 1592920000 2348.175669 1 2830.507324 2817.970530 0.187458 1 2721.495058 2706.182208 0.003949 0.164716 0.018793 1.045847e+09 0 1900.914468 1582.113587 85.012618 1 3096.083706 3085.523283 23.2581 0 2236.138406 2121.034516 3 0 2672.719971 2670.219971
475 1999-11-19 3034.780029 2983.639893 3001.280029 3028.840088 1422350000 2354.832736 1 2854.397411 2841.754804 0.187505 1 2744.465058 2729.022965 0.003975 0.164752 0.018778 1.049446e+09 0 1900.914468 1582.113587 83.996356 1 3122.215315 3111.565760 23.2383 0 2236.138406 2121.034516 3 0 2672.719971 2670.219971
476 1999-11-22 3057.060059 3010.919922 3028.510010 3049.610107 1374760000 2361.124670 1 2873.971205 2861.241901 0.187611 1 2763.284999 2747.737013 0.004000 0.164850 0.018760 1.053831e+09 0 1900.914468 1582.113587 83.596181 1 3143.625647 3132.903064 23.2412 1 2236.138406 2118.534516 4 1 2672.719971 2667.719971
477 1999-11-23 3066.439941 2975.709961 3049.399902 2999.780029 1456310000 2366.566603 1 2827.011035 2814.489726 0.187669 1 2718.133422 2702.839487 0.004025 0.164909 0.018735 1.058178e+09 0 1900.914468 1582.113587 78.182129 1 3092.259372 3081.711994 23.2646 1 2199.600308 2083.918044 4 1 2629.048209 2624.129908
478 1999-11-24 3108.959961 2982.020020 3003.020020 3108.520020 1290550000 2372.553804 1 2929.488266 2916.513068 0.187732 1 2816.663913 2800.815584 0.004050 0.164980 0.018701 1.061693e+09 0 1900.914468 1582.113587 81.483287 1 3204.351676 3193.421962 23.2599 0 2279.334327 2156.958659 3 1 2724.349423 2719.252837
479 1999-11-26 3151.770020 3108.489990 3109.350098 3116.620117 730780000 2378.260205 1 2937.121847 2924.112839 0.187775 1 2824.003500 2808.113874 0.004074 0.165019 0.018681 1.059225e+09 1 1900.914468 1579.613587 79.667323 1 3212.701489 3201.743295 23.2797 1 2279.334327 2154.458659 5 1 2731.448459 2726.338592
480 1999-11-29 3127.050049 3063.229980 3114.879883 3063.229980 1543750000 2383.968205 1 2886.806656 2874.020503 0.187851 1 2775.626115 2760.008690 0.004096 0.165097 0.018658 1.064618e+09 0 1868.350318 1550.053573 68.786101 1 3157.665403 3146.894932 23.3130 1 2240.287549 2117.551100 4 1 2684.656614 2679.634283
481 1999-11-30 3067.090088 2964.110107 3061.679932 2966.709961 1548680000 2389.410005 1 2795.845600 2783.462328 0.187964 1 2688.168272 2673.042940 0.004120 0.165209 0.018635 1.070408e+09 0 1868.350318 1550.053573 58.296779 1 3058.169796 3047.738694 23.3752 1 2169.697813 2050.828694 4 1 2600.065150 2595.201069
482 1999-12-01 3019.209961 2956.790039 2970.040039 2997.280029 1434310000 2395.263271 1 2824.655019 2812.144146 0.188132 1 2715.868144 2700.586955 0.004146 0.165349 0.018637 1.076467e+09 0 1868.350318 1550.053573 55.551658 1 3089.682300 3079.143712 23.4002 1 2192.055175 2071.961186 4 1 2626.857175 2621.942973
483 1999-12-02 3108.469971 3002.899902 3002.899902 3108.469971 1458170000 2401.743805 1 2929.441100 2916.466111 0.188336 1 2816.618564 2800.770489 0.004175 0.165518 0.018643 1.082796e+09 0 1868.350318 1550.053573 66.501179 1 3204.300084 3193.370546 23.4184 1 2273.373732 2148.824622 4 1 2724.305559 2719.209055
484 1999-12-03 3209.929932 3120.120117 3120.120117 3172.370117 1539060000 2408.639940 1 2989.660988 2976.419275 0.188590 1 2874.519184 2858.345324 0.004204 0.165722 0.018664 1.088132e+09 0 1868.350318 1550.053573 64.856777 1 3270.170189 3259.015975 23.4145 0 2320.106986 2190.497546 3 1 2780.308521 2775.107249
485 1999-12-06 3223.629883 3152.929932 3172.310059 3191.090088 1373230000 2415.930207 1 3007.302803 2993.982952 0.188870 1 2891.481553 2875.212253 0.004235 0.165940 0.018695 1.088542e+09 0 1868.350318 1550.053573 64.441980 1 3289.467273 3278.247238 23.4335 1 2320.106986 2187.997546 4 1 2796.714959 2791.482995
486 1999-12-07 3211.989990 3158.729980 3190.570068 3205.080078 1564600000 2422.925607 1 3020.487055 3007.108809 0.189100 1 2904.158036 2887.817409 0.004266 0.166115 0.018719 1.092829e+09 0 1868.350318 1550.053573 64.007555 1 3303.888556 3292.619332 23.4702 1 2330.278517 2197.589900 4 1 2808.975978 2803.721076
487 1999-12-08 3223.560059 3158.870117 3197.510010 3164.080078 1676620000 2430.161942 1 2981.848405 2968.641295 0.189340 1 2867.007489 2850.875894 0.004295 0.166288 0.018757 1.100343e+09 0 1868.350318 1550.053573 65.042476 1 3261.624579 3250.499513 23.4920 1 2300.469147 2169.477908 4 1 2773.043017 2767.855338
488 1999-12-09 3219.219971 3093.979980 3184.500000 3167.520020 1787570000 2437.160542 1 2985.090227 2971.868758 0.189606 1 2870.124457 2853.975325 0.004322 0.166460 0.018824 1.106270e+09 0 1868.350318 1550.053573 56.692069 1 3265.170570 3254.033409 23.4860 0 2302.970183 2169.336532 3 1 2776.057829 2770.864509
489 1999-12-10 3208.929932 3129.949951 3172.379883 3203.280029 1594040000 2444.284076 1 3018.790678 3005.419945 0.189873 1 2902.526992 2886.195543 0.004347 0.166638 0.018888 1.111364e+09 0 1868.350318 1550.053573 59.249047 1 3302.033014 3290.770119 23.4862 1 2302.970183 2166.836532 4 1 2807.398390 2802.146440
490 1999-12-13 3252.919922 3173.270020 3198.350098 3242.370117 1582860000 2451.394209 1 3055.629416 3042.095518 0.190161 1 2937.946948 2921.416203 0.004372 0.166848 0.018942 1.116223e+09 0 1868.350318 1550.053573 69.721263 1 3342.328199 3330.927861 23.4729 0 2331.073660 2190.778751 3 1 2841.657477 2836.341437
491 1999-12-14 3251.790039 3166.659912 3243.600098 3167.290039 1596410000 2457.724943 1 2984.873492 2971.652983 0.190457 1 2869.916069 2853.768110 0.004393 0.167077 0.018987 1.122306e+09 0 1868.350318 1550.053573 73.175575 1 3264.933499 3253.797147 23.4703 0 2331.073660 2190.778751 3 1 2775.856271 2770.663328
492 1999-12-15 3239.649902 3121.320068 3165.679932 3239.179932 1648290000 2464.792275 1 3052.622966 3039.102384 0.190902 1 2935.056286 2918.541806 0.004416 0.167445 0.019042 1.128369e+09 0 1868.350318 1550.053573 75.513635 1 3339.039664 3327.650543 23.4408 0 2331.073660 2190.778751 3 1 2838.861555 2833.550745
493 1999-12-16 3332.560059 3253.979980 3253.979980 3332.310059 1430310000 2472.840010 1 3140.389367 3126.480052 0.191443 1 3019.442510 3002.453220 0.004440 0.167907 0.019096 1.132323e+09 0 1868.350318 1550.053573 74.543856 1 3435.040873 3423.324302 23.4276 0 2331.073660 2190.778751 3 1 2920.482071 2915.018569
494 1999-12-17 3434.219971 3341.709961 3362.689941 3359.860107 1572710000 2480.734144 1 3166.352701 3152.328391 0.191969 1 3044.405910 3027.276160 0.004464 0.168360 0.019144 1.136883e+09 0 1868.350318 1550.053573 72.338845 1 3463.440254 3451.626816 23.4126 0 2331.073660 2190.778751 3 1 2944.627310 2939.118639
495 1999-12-20 3406.219971 3351.530029 3361.969971 3390.010010 1324450000 2488.939144 1 3194.766153 3180.615995 0.192478 1 3071.725065 3054.441601 0.004488 0.168788 0.019203 1.138748e+09 0 1868.350318 1550.053573 73.072270 1 3494.519639 3482.600192 23.4052 0 2331.073660 2190.778751 3 1 2971.051097 2965.492993
496 1999-12-21 3528.879883 3393.070068 3397.260010 3528.530029 1486980000 2497.888011 1 3325.308266 3310.579915 0.193020 1 3197.239567 3179.249878 0.004513 0.169247 0.019260 1.142694e+09 0 1868.350318 1550.053573 79.107637 1 3637.310051 3624.903561 23.3854 0 2331.073660 2190.778751 3 1 3092.451935 3086.666720
497 1999-12-22 3568.479980 3501.340088 3536.919922 3562.290039 1473570000 2507.370278 1 3357.123906 3342.254638 0.193598 1 3227.829880 3209.668071 0.004539 0.169738 0.019321 1.147490e+09 0 1868.350318 1550.053573 86.308503 1 3672.110839 3659.585647 23.3538 0 2331.073660 2190.778751 3 1 3122.039669 3116.199102
498 1999-12-23 3625.580078 3566.399902 3566.399902 3590.280029 1272680000 2517.209479 1 3383.501844 3368.515743 0.194174 1 3253.191916 3234.887404 0.004565 0.170239 0.019370 1.149230e+09 0 1868.350318 1550.053573 86.895194 1 3700.963724 3688.340118 23.3023 0 2331.073660 2190.778751 3 1 3146.570478 3140.684021
499 1999-12-27 3620.129883 3521.850098 3588.429932 3598.510010 1154650000 2527.462279 1 3391.257828 3376.237375 0.194768 1 3260.649191 3242.302720 0.004591 0.170765 0.019413 1.150463e+09 0 1868.350318 1550.053573 86.233693 1 3709.447424 3696.794881 23.2590 0 2331.073660 2190.778751 3 1 3153.783346 3147.883395
500 1999-12-28 3623.030029 3550.870117 3601.139893 3579.949951 1237130000 2538.001678 1 3373.766715 3358.823733 0.195361 1 3243.831719 3225.579874 0.004616 0.171282 0.019463 1.152267e+09 0 1868.350318 1550.053573 82.159030 1 3690.315183 3677.727898 23.2186 0 2331.073660 2190.778751 3 1 3137.517057 3131.647536
501 1999-12-29 3689.820068 3582.929932 3582.929932 3689.679932 1158430000 2548.912611 1 3477.176919 3461.775916 0.195925 1 3343.259252 3324.447965 0.004641 0.171778 0.019507 1.154416e+09 0 1868.350318 1550.053573 96.682801 1 3803.427997 3790.454896 23.1835 0 2331.073660 2190.778751 3 1 3233.685911 3227.636482
502 1999-12-30 3750.409912 3680.750000 3692.570068 3683.669922 1107160000 2559.803143 1 3471.513049 3456.137132 0.196485 1 3337.813517 3319.032870 0.004666 0.172270 0.019548 1.156810e+09 0 1868.350318 1550.053573 95.022575 0 3797.232707 3781.780737 23.1545 0 2331.073660 2190.778751 2 0 3228.418656 3219.879081
503 1999-12-31 3732.100098 3689.750000 3700.000000 3707.830078 762980000 2570.590677 1 3494.281728 3478.804965 0.196996 1 3359.705298 3340.801475 0.004692 0.172723 0.019580 1.154678e+09 1 1868.350318 1547.553573 94.214181 0 3797.232707 3781.780737 23.1164 0 2331.073660 2190.778751 3 0 3228.418656 3219.879081
504 2000-01-03 3836.860107 3643.250000 3755.739990 3790.550049 1510070000 2582.355744 1 3572.237534 3556.415491 0.197573 1 3434.658766 3415.333207 0.004722 0.173201 0.019650 1.159634e+09 0 1910.032348 1579.578776 94.879423 0 3797.232707 3781.780737 23.1046 0 2331.073660 2190.778751 2 0 3228.418656 3219.879081
505 2000-01-04 3766.570068 3542.729980 3766.570068 3546.199951 1511840000 2592.166810 1 3341.960509 3327.158402 0.198076 1 3213.250476 3195.170700 0.004747 0.173630 0.019699 1.165042e+09 0 1910.032348 1579.578776 61.252387 0 3797.232707 3781.780737 23.1244 1 2331.073660 2188.278751 3 0 3228.418656 3219.879081
506 2000-01-05 3576.169922 3371.750000 3543.129883 3507.310059 1735670000 2602.012877 1 3305.310436 3290.670659 0.198604 1 3178.011920 3160.130418 0.004772 0.174100 0.019732 1.172846e+09 0 1910.032348 1579.578776 48.215010 0 3797.232707 3781.780737 23.1654 1 2305.509618 2164.280689 3 0 3228.418656 3219.879081
507 2000-01-06 3513.550049 3334.020020 3488.310059 3340.810059 1598320000 2610.222211 1 3148.399819 3134.455025 0.199028 1 3027.144453 3010.111827 0.004793 0.174482 0.019753 1.180519e+09 0 1910.032348 1579.578776 34.770475 0 3797.232707 3781.780737 23.1920 1 2196.061824 2061.537353 3 0 3228.418656 3219.879081
508 2000-01-07 3529.750000 3314.750000 3337.260010 3529.600098 1634930000 2619.401612 1 3326.316705 3311.583887 0.199463 1 3198.209167 3180.214023 0.004815 0.174874 0.019774 1.186169e+09 0 1910.032348 1579.578776 46.583107 1 3797.232707 3779.280737 23.1925 1 2320.161844 2178.035361 4 1 3228.418656 3217.379081
509 2000-01-10 3756.169922 3558.209961 3558.209961 3717.409912 1691710000 2630.272678 1 3503.309822 3487.793072 0.199923 1 3368.385690 3349.433025 0.004838 0.175286 0.019799 1.192783e+09 0 1910.032348 1579.578776 55.568978 1 3999.283236 3980.376043 23.1766 0 2443.617520 2291.428495 3 1 3400.202624 3388.575634
510 2000-01-11 3717.169922 3517.790039 3715.219971 3544.350098 1694460000 2639.665146 1 3340.217195 3325.422810 0.200301 1 3211.574303 3193.503959 0.004857 0.175626 0.019818 1.197577e+09 0 1910.032348 1579.578776 48.543401 1 3813.101128 3795.074138 23.1577 0 2443.617520 2291.428495 3 1 3241.910036 3230.824327
511 2000-01-12 3572.620117 3447.899902 3548.770020 3478.139893 1525900000 2648.867478 1 3277.820293 3263.302274 0.200655 1 3151.580514 3133.847732 0.004875 0.175952 0.019828 1.204051e+09 0 1910.032348 1579.578776 41.025030 1 3741.870521 3724.180284 23.1566 0 2443.617520 2291.428495 3 1 3181.349560 3170.470938
512 2000-01-13 3612.429932 3494.389893 3495.830078 3612.080078 1476970000 2659.199412 1 3404.046343 3388.969247 0.201075 1 3272.945178 3254.529522 0.004897 0.176325 0.019853 1.210676e+09 0 1910.032348 1579.578776 47.260097 1 3885.966747 3867.595274 23.1482 0 2443.617520 2291.428495 3 1 3303.860605 3292.563056
513 2000-01-14 3744.889893 3653.300049 3653.300049 3704.739990 1656630000 2670.371545 1 3491.369610 3475.905745 0.201569 1 3356.905335 3338.017267 0.004921 0.176760 0.019888 1.216843e+09 0 1910.032348 1579.578776 49.887627 1 3985.652615 3966.809863 23.1208 0 2443.617520 2291.428495 3 1 3388.613829 3377.026467
514 2000-01-18 3779.560059 3665.870117 3704.739990 3757.780029 1585230000 2681.702279 1 3541.354867 3525.669609 0.202098 1 3404.965494 3385.807008 0.004947 0.177232 0.019918 1.222968e+09 0 1910.032348 1579.578776 48.782010 1 4042.714426 4023.601905 23.1262 1 2443.617520 2288.928495 4 1 3437.127952 3425.374695
515 2000-01-19 3803.719971 3711.959961 3741.449951 3790.889893 1652210000 2692.524945 1 3572.557805 3556.734344 0.202471 1 3434.966702 3415.639411 0.004973 0.177559 0.019939 1.229654e+09 0 1910.032348 1579.578776 60.788705 1 4078.334851 4059.053929 23.1313 1 2465.148275 2309.096283 4 1 3467.412544 3455.555729
516 2000-01-20 3877.429932 3782.429932 3798.840088 3841.739990 1851300000 2703.531011 1 3620.479248 3604.443534 0.202807 1 3481.042531 3461.455987 0.005003 0.177849 0.019955 1.237991e+09 0 1910.032348 1579.578776 64.591566 1 4133.040667 4113.501116 23.1305 0 2498.215189 2337.569953 3 1 3513.923593 3501.907734
517 2000-01-21 3891.810059 3806.580078 3841.739990 3849.959961 1923680000 2714.494344 1 3628.225798 3612.155774 0.203083 1 3488.490736 3468.862284 0.005032 0.178085 0.019967 1.248374e+09 0 1910.032348 1579.578776 75.774784 1 4141.883918 4122.302560 23.0924 0 2498.215189 2337.569953 3 1 3521.442152 3509.400583
518 2000-01-24 3905.100098 3660.860107 3888.330078 3660.959961 1989050000 2723.776344 1 3450.111043 3434.829919 0.203280 1 3317.235773 3298.570910 0.005058 0.178239 0.019983 1.258289e+09 0 1910.032348 1579.578776 56.648440 1 3938.552957 3919.932875 23.0886 0 2498.215189 2337.569953 3 1 3348.569558 3337.119127
519 2000-01-25 3759.330078 3591.340088 3667.020020 3759.110107 1743630000 2734.104479 1 3542.608341 3526.917531 0.203535 1 3406.170692 3387.005425 0.005088 0.178444 0.020003 1.264638e+09 0 1910.032348 1579.578776 52.321216 1 4044.145357 4025.026072 23.0895 1 2498.215189 2335.069953 4 1 3438.344534 3426.587117
520 2000-01-26 3762.689941 3621.100098 3762.689941 3621.209961 1717000000 2743.317012 1 3412.650400 3397.535196 0.203743 1 3281.217864 3262.755661 0.005117 0.178612 0.020014 1.272353e+09 0 1910.032348 1579.578776 54.452647 1 3895.788905 3877.370997 23.0745 0 2406.570031 2246.909655 3 1 3312.211433 3300.885328
521 2000-01-27 3701.300049 3512.070068 3628.879883 3593.149902 1798460000 2752.705544 1 3386.206430 3371.208350 0.203970 1 3255.792339 3237.473196 0.005147 0.178789 0.020033 1.281475e+09 0 1910.032348 1579.578776 56.970892 1 3865.601187 3847.325995 23.1001 1 2406.570031 2244.409655 4 1 3286.545744 3275.307404
522 2000-01-28 3618.080078 3408.030029 3595.889893 3446.129883 1616370000 2761.108009 1 3247.653865 3233.269458 0.204176 1 3122.575895 3105.006311 0.005174 0.178956 0.020046 1.287845e+09 0 1910.032348 1579.578776 40.098558 1 3707.433347 3689.905916 23.1271 1 2308.101005 2152.575705 4 1 3152.070971 3141.292466
523 2000-01-31 3570.590088 3349.060059 3438.090088 3570.050049 1507630000 2769.948743 1 3364.436986 3349.535327 0.204360 1 3234.861310 3216.659937 0.005201 0.179096 0.020063 1.292167e+09 0 1910.032348 1579.578776 42.252703 1 3840.749783 3822.592080 23.1384 1 2391.098532 2229.980663 4 1 3265.417006 3254.250915
524 2000-02-01 3703.590088 3544.929932 3580.290039 3701.780029 1398240000 2779.426877 1 3488.580125 3473.128615 0.204590 1 3354.223283 3335.350305 0.005225 0.179283 0.020081 1.295461e+09 0 1910.032348 1579.578776 47.046290 1 3982.468215 3963.640517 23.1428 1 2479.326809 2312.263909 4 1 3385.906442 3374.328338
525 2000-02-02 3785.360107 3693.949951 3700.199951 3724.459961 1527880000 2788.944810 1 3509.953831 3494.407654 0.204760 1 3374.773816 3355.785208 0.005249 0.179417 0.020094 1.299350e+09 0 1910.032348 1579.578776 46.457186 1 4006.867857 3987.924806 23.1537 1 2494.517058 2326.430604 4 1 3406.651091 3395.002050
526 2000-02-03 3857.340088 3704.229980 3726.129883 3851.159912 1722330000 2799.137075 1 3629.356640 3613.281607 0.204986 1 3489.578025 3469.943455 0.005275 0.179573 0.020138 1.307680e+09 0 1910.032348 1579.578776 50.464777 1 4143.174856 4123.587394 23.1449 0 2579.376392 2403.071915 3 1 3522.539711 3510.494389
527 2000-02-04 3929.810059 3856.830078 3858.600098 3874.370117 1751450000 2809.313677 1 3651.230079 3635.058165 0.205227 1 3510.609045 3490.856142 0.005302 0.179756 0.020170 1.316366e+09 0 1910.032348 1579.578776 51.186837 1 4168.144979 4148.439468 23.1226 0 2579.376392 2403.071915 3 1 3543.769385 3531.651468
528 2000-02-07 3933.750000 3858.889893 3873.429932 3933.340088 1625540000 2819.997744 1 3706.803740 3690.385681 0.205493 1 3564.042379 3543.988826 0.005332 0.179970 0.020192 1.322320e+09 0 1910.032348 1579.578776 65.160182 1 4231.586359 4211.580919 23.1049 0 2579.376392 2403.071915 3 1 3597.707437 3585.405079
529 2000-02-08 4063.790039 3932.239990 3932.239990 4062.770020 1971180000 2831.478411 1 3828.779298 3811.820989 0.205786 1 3681.320252 3660.606820 0.005360 0.180191 0.020234 1.331882e+09 0 1910.032348 1579.578776 66.332469 1 4370.830341 4350.166604 23.0649 0 2579.376392 2403.071915 3 1 3716.093088 3703.385911
530 2000-02-09 4087.840088 3966.330078 4061.739990 3968.459961 1775590000 2842.104277 1 3739.900923 3723.336271 0.205988 1 3595.864879 3575.632273 0.005386 0.180335 0.020267 1.340423e+09 0 1910.032348 1579.578776 69.595832 1 4269.369204 4249.185140 23.0609 0 2579.376392 2403.071915 3 1 3629.830525 3617.418322
531 2000-02-10 4090.070068 3956.899902 3974.830078 4090.000000 1813590000 2853.417477 1 3854.440998 3837.369029 0.206200 1 3705.993635 3685.141375 0.005412 0.180495 0.020293 1.348633e+09 0 1910.032348 1579.578776 75.362169 1 4400.125040 4379.322808 23.0513 0 2579.376392 2403.071915 3 1 3740.999530 3728.207184
532 2000-02-11 4090.260010 3933.780029 4090.260010 3968.889893 1738590000 2863.981810 1 3740.306093 3723.739646 0.206329 1 3596.254445 3576.019647 0.005436 0.180567 0.020326 1.356155e+09 0 1910.032348 1579.578776 77.409806 1 4269.831735 4249.645484 23.0390 0 2579.376392 2403.071915 3 1 3630.223770 3617.810223
533 2000-02-14 4005.590088 3918.870117 3969.949951 3986.129883 1600850000 2874.731610 1 3756.553165 3739.914757 0.206454 1 3611.875788 3591.553094 0.005464 0.180643 0.020348 1.361563e+09 0 1910.032348 1579.578776 74.564289 1 4288.378951 4268.105015 23.0309 0 2579.376392 2403.071915 3 1 3645.992669 3633.525200
534 2000-02-15 4024.129883 3848.370117 3983.850098 3997.030029 1708930000 2885.264810 1 3766.825530 3750.141624 0.206539 1 3621.752530 3601.374263 0.005492 0.180688 0.020360 1.367735e+09 0 1910.032348 1579.578776 70.331492 1 4300.105603 4279.776228 22.9817 0 2579.376392 2403.071915 3 1 3655.962704 3643.461142
535 2000-02-16 4063.580078 3982.550049 3997.030029 3997.969971 1782130000 2895.722809 1 3767.711336 3751.023507 0.206609 1 3622.604221 3602.221162 0.005519 0.180729 0.020361 1.373669e+09 0 1910.032348 1579.578776 69.415765 1 4301.116816 4280.782660 22.9389 0 2579.376392 2403.071915 3 1 3656.822440 3644.317938
536 2000-02-17 4127.350098 3993.570068 4012.290039 4125.379883 2008440000 2906.828809 1 3887.783216 3870.563568 0.206639 1 3738.051733 3717.019093 0.005546 0.180731 0.020362 1.382978e+09 0 1910.032348 1579.578776 69.446561 1 4438.187609 4417.205431 22.9066 0 2579.376392 2403.071915 3 1 3773.360440 3760.457437
537 2000-02-18 4135.600098 3959.830078 4130.549805 3965.750000 1898410000 2917.103008 1 3737.347039 3720.793698 0.206621 0 3593.409354 3570.690564 0.005571 0.180690 0.020360 1.391027e+09 0 1910.032348 1579.578776 55.429712 1 4266.453759 4246.283479 22.9060 0 2579.376392 2403.071915 2 0 3627.351805 3612.448079
538 2000-02-22 4001.070068 3856.020020 3970.530029 3969.129883 1772290000 2928.035073 1 3740.532261 3723.964813 0.206661 1 3593.409354 3568.190564 0.005598 0.180696 0.020366 1.397511e+09 0 1910.032348 1579.578776 52.277023 1 4270.089923 4249.902451 22.8997 0 2579.376392 2403.071915 3 0 3627.351805 3612.448079
539 2000-02-23 4198.160156 3966.000000 3966.000000 4170.089844 1892800000 2940.078140 1 3929.918157 3912.511886 0.206697 1 3775.346308 3748.850673 0.005626 0.180690 0.020381 1.405989e+09 0 1910.032348 1579.578776 56.258300 1 4486.287711 4465.078133 22.8845 0 2579.376392 2403.071915 3 0 3627.351805 3612.448079
540 2000-02-24 4253.750000 4099.390137 4169.660156 4253.049805 1944050000 2953.219006 1 4008.100131 3990.347579 0.206800 1 3850.453223 3823.430482 0.005654 0.180737 0.020410 1.414525e+09 0 1910.032348 1579.578776 66.818343 1 4575.538127 4553.906605 22.8790 0 2579.376392 2403.071915 3 0 3627.351805 3612.448079
541 2000-02-25 4297.459961 4169.339844 4254.560059 4178.580078 1825500000 2965.729406 1 3937.919405 3920.477696 0.206862 1 3783.032851 3756.483271 0.005679 0.180750 0.020432 1.423817e+09 0 1910.032348 1579.578776 55.543187 1 4495.421719 4474.168959 22.8864 1 2579.376392 2400.571915 4 1 3627.351805 3609.948079
542 2000-02-28 4224.950195 4024.080078 4178.580078 4162.129883 1798070000 2978.586872 1 3922.416641 3905.043596 0.206963 1 3768.139843 3741.694782 0.005707 0.180799 0.020456 1.430746e+09 0 1910.032348 1579.578776 63.915380 1 4477.724185 4456.555092 22.8853 0 2569.221927 2388.621366 3 1 3613.071681 3595.736469
543 2000-02-29 4269.759766 4174.750000 4174.750000 4266.939941 2088840000 2991.641271 1 4021.190281 4003.379750 0.207032 1 3863.028510 3835.917515 0.005734 0.180807 0.020491 1.440373e+09 0 1910.032348 1579.578776 67.956682 1 4590.481486 4568.779317 22.8984 1 2569.221927 2386.121366 4 1 3704.055447 3686.283703
544 2000-03-01 4346.410156 4269.660156 4275.720215 4309.009766 2232340000 3004.809469 1 4060.837140 4042.851007 0.207101 1 3901.115976 3873.737680 0.005768 0.180817 0.020516 1.450025e+09 0 1910.032348 1579.578776 69.185073 1 4635.741263 4613.825122 22.8790 0 2594.553128 2407.147290 3 1 3740.575521 3722.628556
545 2000-03-02 4337.649902 4197.979980 4311.970215 4234.259766 2137080000 3017.950801 1 3990.392283 3972.718163 0.207234 1 3833.441862 3806.538508 0.005798 0.180898 0.020538 1.458980e+09 0 1910.032348 1579.578776 63.321266 1 4555.323330 4533.787376 22.8847 1 2594.553128 2404.647290 4 1 3675.686362 3658.050730
546 2000-03-03 4442.870117 4257.529785 4257.529785 4442.870117 2136530000 3032.430402 1 4186.987954 4168.443078 0.207419 1 4022.305016 3994.076207 0.005830 0.181027 0.020562 1.469837e+09 0 1910.032348 1579.578776 66.397767 1 4779.751602 4757.154631 22.8705 0 2722.379636 2520.617659 3 1 3856.777336 3838.272845
547 2000-03-06 4528.689941 4436.600098 4448.479980 4457.180176 2015580000 3047.046203 1 4200.473840 4181.869233 0.207556 1 4035.260475 4006.940744 0.005861 0.181100 0.020594 1.478129e+09 0 1910.032348 1579.578776 79.864371 1 4795.146723 4772.476969 22.8571 0 2722.379636 2520.617659 3 1 3869.199646 3850.635553
548 2000-03-07 4560.959961 4355.609863 4489.490234 4390.830078 2156410000 3061.390537 1 4137.945103 4119.617446 0.207718 1 3975.191122 3947.292962 0.005891 0.181202 0.020625 1.487541e+09 0 1910.032348 1579.578776 73.804959 1 4723.765617 4701.433327 22.8406 0 2722.379636 2520.617659 3 1 3811.602294 3793.314549
549 2000-03-08 4470.279785 4266.870117 4409.979980 4445.680176 2020130000 3076.332871 1 4189.636170 4171.079565 0.207919 1 4024.849072 3996.602410 0.005922 0.181335 0.020662 1.494901e+09 0 1910.032348 1579.578776 68.630274 1 4782.774733 4760.163470 22.8183 0 2722.379636 2520.617659 3 1 3859.216698 3840.700503
550 2000-03-09 4587.549805 4379.600098 4446.479980 4586.259766 2006810000 3092.026403 1 4322.119235 4302.975839 0.208166 1 4152.121303 4122.981435 0.005952 0.181514 0.020700 1.504293e+09 0 1910.032348 1579.578776 70.897458 1 4934.013798 4910.687530 22.7529 0 2722.379636 2520.617659 3 1 3981.251365 3962.149658
551 2000-03-10 4659.720215 4549.069824 4586.259766 4587.160156 1992170000 3107.859805 1 4322.967768 4303.820615 0.208439 1 4152.936462 4123.790873 0.005983 0.181714 0.020742 1.514089e+09 0 1910.032348 1579.578776 78.229307 1 4934.982461 4911.651613 22.6834 0 2722.379636 2520.617659 3 1 3982.032979 3962.927522
552 2000-03-13 4585.160156 4387.740234 4585.160156 4426.799805 1736270000 3122.787736 1 4171.843193 4153.365396 0.208690 1 4007.755930 3979.629228 0.006013 0.181892 0.020785 1.519025e+09 0 1910.032348 1579.578776 65.253154 1 4762.462755 4739.947519 22.6463 0 2722.379636 2520.617659 3 1 3842.826980 3824.389422
553 2000-03-14 4537.990234 4226.790039 4448.629883 4226.990234 1977820000 3136.542537 1 3983.541433 3965.897656 0.208908 1 3826.860469 3800.003304 0.006039 0.182045 0.020823 1.526369e+09 0 1910.032348 1579.578776 47.924885 1 4547.502585 4526.003605 22.6514 1 2722.379636 2518.117659 4 1 3669.375810 3651.770455
554 2000-03-15 4341.540039 4094.040039 4250.740234 4130.009766 1937800000 3149.130602 1 3892.146446 3874.907473 0.209108 1 3739.060238 3712.819260 0.006064 0.182185 0.020858 1.532922e+09 0 1910.032348 1579.578776 41.203940 1 4443.168553 4422.162828 22.6346 0 2659.919673 2457.844109 3 1 3585.188772 3567.987340
555 2000-03-16 4353.589844 4049.979980 4141.229980 4353.330078 2041510000 3163.390602 1 4102.604874 4084.433744 0.209345 1 3941.240898 3913.581003 0.006092 0.182356 0.020897 1.542072e+09 0 1910.032348 1579.578776 55.105619 1 4683.422172 4661.280612 22.6259 0 2659.919673 2457.844109 3 1 3779.049204 3760.917646
556 2000-03-17 4441.000000 4326.759766 4349.259766 4440.450195 1691530000 3177.613203 1 4184.707404 4166.172629 0.209589 1 4020.114165 3991.900732 0.006121 0.182541 0.020928 1.549511e+09 0 1910.032348 1579.578776 49.884168 1 4777.148189 4754.563526 22.6136 0 2659.919673 2457.844109 3 1 3854.676644 3836.182232
557 2000-03-20 4460.370117 4260.919922 4443.350098 4261.149902 1539860000 3190.600335 1 4015.733712 3997.947350 0.209809 1 3857.786560 3830.712353 0.006148 0.182705 0.020956 1.554382e+09 0 1910.032348 1579.578776 41.896704 1 4584.252416 4562.579696 22.6006 0 2659.919673 2457.844109 3 1 3699.029216 3681.281587
558 2000-03-21 4450.410156 4155.339844 4259.580078 4449.330078 1753310000 3204.680068 1 4193.075860 4174.504020 0.210104 1 4028.153473 3999.883619 0.006182 0.182933 0.020990 1.561187e+09 0 1910.032348 1579.578776 52.196933 1 4786.701390 4764.071563 22.5756 0 2659.919673 2457.844109 3 1 3862.385114 3843.853717
559 2000-03-22 4639.120117 4449.220215 4449.220215 4596.810059 1769510000 3219.876203 1 4332.061895 4312.874462 0.210398 1 4161.672898 4132.465996 0.006219 0.183162 0.021017 1.568042e+09 0 1910.032348 1579.578776 55.306410 1 4945.364069 4921.984141 22.5771 1 2659.919673 2455.344109 4 1 3990.409889 3971.264240
560 2000-03-23 4704.209961 4547.000000 4594.370117 4660.620117 1714160000 3235.755070 1 4392.196885 4372.743104 0.210815 1 4219.442653 4189.830319 0.006256 0.183514 0.021045 1.573855e+09 0 1910.032348 1579.578776 52.759685 1 5014.012537 4990.308064 22.5777 1 2696.843024 2489.427669 4 1 4045.802277 4026.390861
561 2000-03-24 4816.350098 4608.919922 4659.759766 4691.609863 1688970000 3251.598669 1 4421.401811 4401.818676 0.211236 1 4247.498889 4217.689654 0.006291 0.183870 0.021075 1.580142e+09 0 1910.032348 1579.578776 53.791688 1 5047.352087 5023.489996 22.5899 1 2714.775076 2505.980559 4 1 4072.703930 4053.163442
562 2000-03-27 4781.189941 4687.600098 4687.600098 4704.729980 1380380000 3267.057734 1 4433.766289 4414.128390 0.211519 1 4259.377047 4229.484451 0.006326 0.184091 0.021101 1.582754e+09 0 1910.032348 1579.578776 61.296957 1 5061.467040 5037.538218 22.6042 1 2722.366961 2512.988550 4 1 4084.093273 4064.498140
563 2000-03-28 4714.350098 4582.450195 4705.750000 4583.390137 1490090000 3281.581535 1 4319.414879 4300.283462 0.211725 1 4149.523315 4120.401680 0.006361 0.184243 0.021121 1.586721e+09 0 1910.032348 1579.578776 65.473566 1 4930.926579 4907.614906 22.6212 1 2652.154307 2448.175981 4 1 3978.760291 3959.670536
564 2000-03-29 4615.089844 4408.600098 4583.810059 4413.919922 1738270000 3294.601535 1 4159.705113 4141.281077 0.211907 1 3996.095266 3968.050399 0.006394 0.184392 0.021120 1.592312e+09 0 1910.032348 1579.578776 61.596397 1 4748.606252 4726.156525 22.6322 1 2554.091269 2357.655013 4 1 3831.646181 3813.262267
565 2000-03-30 4491.080078 4151.120117 4376.410156 4250.189941 1925860000 3306.820801 1 4005.404978 3987.664364 0.212049 1 3847.864076 3820.859506 0.006422 0.184502 0.021125 1.599135e+09 0 1910.032348 1579.578776 45.571638 1 4572.461414 4550.844438 22.6703 1 2459.349787 2270.200139 4 1 3689.515067 3671.813086
566 2000-03-31 4424.430176 4171.089844 4268.640137 4397.839844 2118100000 3320.122599 1 4144.551149 4126.194232 0.212249 1 3981.537339 3953.594640 0.006454 0.184665 0.021130 1.609907e+09 0 1910.032348 1579.578776 48.260902 1 4731.306899 4708.938957 22.6927 1 2544.786617 2349.065986 4 1 3817.687348 3799.370407
567 2000-04-03 4355.700195 4041.239990 4355.700195 4077.020020 1739920000 3331.523534 1 3842.208586 3825.190795 0.212271 1 3691.086537 3665.182242 0.006486 0.184648 0.021137 1.616021e+09 0 1910.032348 1579.578776 43.263162 1 4386.160850 4365.424636 22.7060 1 2359.145934 2177.703007 4 1 3539.189306 3522.208576
568 2000-04-04 4146.500000 3525.439941 4089.780029 4034.169922 2889100000 3342.438866 1 3801.826392 3784.987461 0.212252 0 3652.292659 3624.160622 0.006513 0.184598 0.021141 1.632510e+09 0 1910.032348 1579.578776 33.002791 1 4340.061635 4319.543362 22.7546 1 2334.350953 2154.815019 3 1 3501.991891 3485.189630
569 2000-04-05 4156.430176 3884.320068 4028.399902 4030.260010 1947700000 3353.274333 1 3798.141666 3781.319056 0.212209 0 3652.292659 3624.160622 0.006541 0.184523 0.021146 1.638860e+09 0 1910.032348 1579.578776 23.714602 1 4335.855253 4315.356867 22.8180 1 2332.088503 2152.726575 3 1 3498.597765 3481.811789
570 2000-04-06 4161.419922 4005.310059 4036.389893 4086.729980 1746450000 3364.568532 1 3851.359312 3834.300992 0.212168 0 3652.292659 3624.160622 0.006565 0.184450 0.021154 1.641633e+09 0 1910.032348 1579.578776 23.191463 1 4396.607070 4375.821471 22.8730 1 2364.764551 2182.889494 3 1 3547.618353 3530.597180
571 2000-04-07 4292.879883 4111.180176 4111.180176 4291.529785 1563430000 3376.467464 1 4044.363900 4026.450730 0.212118 0 3652.292659 3624.160622 0.006591 0.184364 0.021163 1.646064e+09 0 1910.032348 1579.578776 33.921675 1 4616.935860 4595.108624 22.8895 1 2483.270868 2292.281439 3 1 3725.401458 3707.527297
572 2000-04-10 4308.620117 3998.100098 4293.629883 3998.260010 1446140000 3386.510397 1 3767.984671 3751.295631 0.212038 0 3652.292659 3624.160622 0.006612 0.184261 0.021164 1.647860e+09 0 1910.032348 1579.578776 26.826555 1 4301.428847 4281.093216 22.9421 1 2313.571873 2135.634067 3 1 3470.819128 3454.166432
573 2000-04-11 4049.550049 3829.389893 3987.239990 3909.209961 1679390000 3396.207331 1 3684.063361 3667.746022 0.211956 0 3652.292659 3624.160622 0.006632 0.184156 0.021168 1.650954e+09 0 1910.032348 1579.578776 27.407126 1 4205.626561 4185.743850 23.0050 1 2262.043536 2088.068797 3 1 3393.516349 3377.234545
574 2000-04-12 3943.679932 3632.409912 3909.000000 3633.629883 1921090000 3403.728197 1 3424.355011 3409.187965 0.211773 0 3652.292659 3624.160622 0.006647 0.183972 0.021154 1.656013e+09 0 1910.032348 1579.578776 25.587395 1 3909.150570 3890.669492 23.0972 1 2102.580591 1940.870215 3 1 3154.290134 3139.156117
575 2000-04-13 3831.699951 3552.510010 3645.790039 3553.810059 1951500000 3410.522863 1 3349.132320 3334.298448 0.211556 0 3652.292659 3624.160622 0.006663 0.183774 0.021119 1.661515e+09 0 1910.032348 1579.578776 27.005315 1 3823.278392 3805.203288 23.2001 1 2056.393275 1898.235185 3 1 3084.999950 3070.198382
576 2000-04-14 3536.409912 3138.419922 3536.409912 3207.959961 2555780000 3415.355262 1 3023.201075 3009.810807 0.211294 0 3652.292659 3624.160622 0.006680 0.183526 0.021088 1.672924e+09 0 1910.032348 1579.578776 15.257347 1 3451.204144 3434.888075 23.3352 1 1856.268956 1713.502514 3 1 2784.773569 2771.412461
577 2000-04-17 3530.669922 3107.419922 3194.500000 3529.449951 2482830000 3422.068529 1 3326.175206 3311.443015 0.211037 0 3652.292659 3624.160622 0.006700 0.183285 0.021052 1.682127e+09 0 1910.032348 1579.578776 34.018055 1 3797.071175 3779.119969 23.4147 1 2042.297428 1885.223456 3 1 3063.853370 3049.153261
578 2000-04-18 3717.659912 3511.810059 3531.070068 3715.810059 2152720000 3430.419995 1 3501.802111 3486.292038 0.210888 0 3652.292659 3624.160622 0.006723 0.183134 0.021031 1.688668e+09 0 1910.032348 1579.578776 41.426265 1 3997.562074 3978.663017 23.4733 1 2150.133712 1984.766006 3 1 3225.629298 3210.153002
579 2000-04-19 3753.449951 3578.899902 3720.239990 3583.070068 1760270000 3437.861263 1 3376.707132 3361.751127 0.210693 0 3652.292659 3624.160622 0.006743 0.182942 0.021009 1.692099e+09 0 1910.032348 1579.578776 38.738208 1 3854.757048 3836.533123 23.5202 1 2073.324424 1913.864152 3 1 3110.400049 3095.476613
580 2000-04-20 3632.239990 3453.300049 3587.270020 3505.290039 1422730000 3444.317131 1 3303.406757 3288.775412 0.210471 0 3652.292659 3624.160622 0.006761 0.182722 0.020987 1.692223e+09 0 1910.032348 1579.578776 35.512821 1 3771.079333 3753.251007 23.5430 1 2028.317424 1872.318660 3 1 3042.880575 3028.281092
581 2000-04-24 3448.229980 3200.899902 3448.229980 3353.530029 1540710000 3449.704598 1 3160.387197 3146.389309 0.210076 0 3652.292659 3624.160622 0.006780 0.182333 0.020963 1.694563e+09 0 1910.032348 1579.578776 25.994273 1 3607.812091 3590.755635 23.5749 1 1940.502302 1791.257437 3 1 2911.140382 2897.172977
582 2000-04-25 3622.290039 3371.209961 3371.209961 3621.560059 1622910000 3457.356732 1 3412.980335 3397.863669 0.209766 0 3652.292659 3624.160622 0.006806 0.182016 0.020944 1.695799e+09 0 1910.032348 1579.578776 40.233142 1 3896.165549 3877.745860 23.6050 1 2095.596452 1934.423229 3 1 3143.812532 3128.728786
583 2000-04-26 3690.290039 3505.110107 3622.800049 3505.709961 1592830000 3463.968532 1 3303.802494 3289.169396 0.209413 0 3652.292659 3624.160622 0.006829 0.181664 0.020920 1.695255e+09 1 1910.032348 1577.078776 39.681681 1 3771.531096 3753.700634 23.6570 1 2028.560409 1872.542957 4 1 3043.245102 3028.643870
584 2000-04-27 3692.919922 3390.600098 3504.199951 3692.570068 1548760000 3472.565199 1 3479.900602 3464.487535 0.209155 0 3652.292659 3624.160622 0.006857 0.181396 0.020902 1.694854e+09 1 2011.840214 1661.139669 51.578862 1 3972.559907 3953.779052 23.7257 1 2136.686016 1972.352577 4 1 3205.455072 3190.075570
585 2000-04-28 3790.780029 3696.419922 3696.419922 3773.179932 1583710000 3481.722531 1 3555.867830 3540.118291 0.208897 0 3652.292659 3624.160622 0.006883 0.181130 0.020884 1.696321e+09 0 2055.759262 1694.902824 55.873890 1 4059.282028 4040.091182 23.7819 1 2183.330484 2015.409599 3 1 3275.431075 3259.715834
586 2000-05-01 3871.929932 3777.050049 3789.199951 3829.840088 1500610000 3491.078065 1 3609.264707 3593.278665 0.208694 0 3652.292659 3624.160622 0.006911 0.180904 0.020879 1.697465e+09 0 2055.759262 1694.902824 69.702941 1 4120.238452 4100.759425 23.8298 1 2216.116582 2045.674104 3 1 3324.616759 3308.665530
587 2000-05-02 3824.469971 3626.540039 3768.040039 3627.310059 1438040000 3499.072731 1 3418.399170 3403.258503 0.208422 0 3652.292659 3624.160622 0.006937 0.180624 0.020860 1.697299e+09 1 2055.759262 1692.402824 53.353256 1 3902.351544 3883.902609 23.9023 1 2098.923658 1937.494539 4 1 3148.804006 3133.696311
588 2000-05-03 3627.310059 3435.300049 3627.310059 3562.159912 1480050000 3506.828597 1 3357.001273 3342.132548 0.208158 0 3652.292659 3624.160622 0.006962 0.180387 0.020810 1.699021e+09 0 2018.835753 1659.505562 44.258089 1 3832.261375 3814.143802 24.0067 1 2061.224873 1902.695183 3 1 3092.248311 3077.411965
589 2000-05-04 3627.350098 3518.120117 3561.719971 3570.729980 1287850000 3514.580798 1 3365.077758 3350.173261 0.207879 0 3652.292659 3624.160622 0.006983 0.180134 0.020762 1.704086e+09 0 2018.835753 1659.505562 49.491676 1 3841.481271 3823.320109 24.0996 1 2066.183897 1907.272807 3 1 3099.687836 3084.815797
590 2000-05-05 3692.399902 3534.070068 3571.270020 3688.360107 1197290000 3523.140199 1 3475.933109 3460.537615 0.207630 0 3652.292659 3624.160622 0.007006 0.179897 0.020727 1.700936e+09 1 2018.835753 1657.005562 57.301479 1 3968.030725 3949.271282 24.1577 1 2134.249944 1970.103865 4 1 3201.800479 3186.438511
591 2000-05-08 3688.360107 3521.050049 3688.360107 3521.600098 1142710000 3530.164733 1 3318.777456 3304.078031 0.207324 0 3652.292659 3624.160622 0.007026 0.179612 0.020687 1.697245e+09 1 1927.559126 1582.088186 56.623970 1 3788.626105 3770.714824 24.2091 1 2037.755152 1881.030529 4 1 3057.039050 3042.371635
592 2000-05-09 3567.959961 3401.820068 3525.229980 3445.260010 1454780000 3536.656466 1 3246.834091 3232.453315 0.206997 0 3652.292659 3624.160622 0.007043 0.179310 0.020644 1.697431e+09 0 1885.774134 1545.292199 41.814926 1 3706.497515 3688.974509 24.2781 1 1993.581367 1840.254168 3 1 2990.769564 2976.420104
593 2000-05-10 3436.679932 3234.959961 3436.679932 3244.729980 1580110000 3541.405334 1 3057.853366 3044.309617 0.206611 0 3652.292659 3624.160622 0.007057 0.178965 0.020589 1.698540e+09 0 1885.774134 1545.292199 38.766750 1 3490.762258 3474.259171 24.3577 1 1877.545733 1733.142884 3 1 2816.692975 2803.178721
594 2000-05-11 3381.699951 3237.860107 3311.510010 3381.570068 1370230000 3547.069134 1 3186.812301 3172.697372 0.206241 0 3652.292659 3624.160622 0.007073 0.178640 0.020527 1.697005e+09 1 1885.774134 1542.792199 36.011414 1 3637.978272 3620.779200 24.4218 1 1956.727521 1806.234767 4 1 2935.481447 2921.397255
595 2000-05-12 3504.810059 3381.570068 3381.570068 3406.250000 1220040000 3552.741733 1 3210.070819 3195.852874 0.205864 0 3652.292659 3624.160622 0.007092 0.178312 0.020460 1.695612e+09 1 1899.537201 1554.052059 32.621333 1 3664.529564 3647.204967 24.4445 1 1971.008432 1819.417328 4 1 2956.905661 2942.718678
596 2000-05-15 3512.209961 3314.439941 3404.560059 3512.110107 1155810000 3558.963268 1 3309.834032 3295.174218 0.205505 0 3652.292659 3624.160622 0.007107 0.177999 0.020398 1.691896e+09 1 1958.571392 1602.349194 35.621655 1 3778.416534 3760.553521 24.4665 1 2032.263820 1875.961537 4 1 3048.800957 3034.173068
597 2000-05-16 3653.760010 3520.979980 3520.979980 3646.889893 1495270000 3566.430400 1 3436.851325 3421.628931 0.205183 0 3652.292659 3624.160622 0.007124 0.177710 0.020349 1.690248e+09 1 2033.732996 1663.840513 50.943934 1 3923.416023 3904.867503 24.4856 1 2110.253425 1947.952928 4 1 3165.800915 3150.611671
598 2000-05-17 3635.030029 3527.669922 3635.030029 3550.500000 1227380000 3573.737134 1 3346.012901 3331.192845 0.204870 0 3652.292659 3624.160622 0.007141 0.177416 0.020313 1.685155e+09 1 1979.979987 1619.864025 49.454318 1 3819.717348 3801.659079 24.5142 1 2054.477927 1896.467148 4 1 3082.126546 3067.338764
599 2000-05-18 3575.780029 3426.350098 3547.520020 3426.350098 1258610000 3580.106201 1 3229.013274 3214.711430 0.204528 0 3652.292659 3624.160622 0.007153 0.177109 0.020267 1.682106e+09 1 1910.746268 1563.222436 43.902670 1 3686.153755 3668.726927 24.5231 1 1982.639247 1830.153611 4 1 2974.354202 2960.083502
600 2000-05-19 3425.379883 3259.179932 3425.379883 3260.639893 1366930000 3585.818400 1 3072.846964 3059.236806 0.204206 0 3652.292659 3624.160622 0.007162 0.176820 0.020224 1.680143e+09 1 1818.335934 1487.619563 32.641789 1 3507.878542 3491.294536 24.5478 1 1886.751919 1741.641019 4 1 2830.504090 2816.923571
601 2000-05-22 3269.540039 3029.139893 3261.469971 3264.709961 1615480000 3591.835732 1 3076.682621 3063.055475 0.203874 0 3652.292659 3624.160622 0.007169 0.176522 0.020182 1.680316e+09 0 1820.605658 1486.976473 37.988492 1 3512.257224 3495.652517 24.5769 1 1889.107042 1743.815008 3 1 2834.037245 2820.439774
602 2000-05-23 3298.459961 3022.520020 3262.770020 3023.419922 1330440000 3596.243532 1 2849.289414 2836.669430 0.203534 0 3652.292659 3624.160622 0.007177 0.176232 0.020125 1.677426e+09 1 1820.605658 1484.476473 32.911769 1 3252.671321 3237.293844 24.5880 1 1749.485845 1614.932138 4 1 2624.577609 2611.985108
603 2000-05-24 3185.739990 2897.270020 3023.489990 3180.310059 2087980000 3601.003665 1 2997.143638 2983.868783 0.203144 0 3652.292659 3624.160622 0.007182 0.175897 0.020064 1.683405e+09 0 1915.079822 1559.008352 47.294781 1 3421.457683 3405.282244 24.5848 0 1840.269488 1696.233571 2 0 2760.771175 2745.025229
604 2000-05-25 3290.530029 3078.179932 3181.500000 3099.280029 1561840000 3605.151266 1 2920.780443 2907.843813 0.202685 0 3652.292659 3624.160622 0.007187 0.175501 0.019997 1.683306e+09 1 1915.079822 1556.508352 37.562673 1 3334.283536 3318.520225 24.5885 1 1840.269488 1693.733571 4 1 2760.771175 2742.525229
605 2000-05-26 3170.719971 3033.500000 3100.969971 3101.439941 1069440000 3609.254867 1 2922.815957 2909.870312 0.202238 0 3652.292659 3624.160622 0.007193 0.175109 0.019936 1.680988e+09 1 1916.414456 1557.593094 36.298579 1 3336.607224 3320.832928 24.5631 0 1841.551986 1692.413947 3 1 2762.695178 2744.436516
606 2000-05-30 3415.709961 3101.429932 3101.429932 3414.030029 1457360000 3615.453800 1 3217.402766 3203.152347 0.201820 0 3652.292659 3624.160622 0.007198 0.174744 0.019877 1.680719e+09 1 2109.567370 1714.580872 46.282198 1 3672.899515 3655.535349 24.5352 0 1841.551986 1692.413947 3 1 3041.143623 3021.044694
607 2000-05-31 3458.340088 3322.219971 3414.030029 3324.080078 1533730000 3621.171668 1 3132.633383 3118.758421 0.201387 0 3652.292659 3624.160622 0.007202 0.174369 0.019815 1.681266e+09 0 2053.986288 1666.906557 37.333144 1 3576.129092 3559.222421 24.5144 0 1841.551986 1692.413947 2 0 2961.018165 2938.948785
608 2000-06-01 3526.530029 3331.800049 3331.800049 3518.979980 1580240000 3628.248468 1 3316.308242 3301.619753 0.201013 0 3652.292659 3624.160622 0.007208 0.174039 0.019766 1.684062e+09 0 2053.986288 1666.906557 48.851931 1 3785.807317 3767.909362 24.5208 1 1841.551986 1689.913947 3 0 2961.018165 2938.948785
609 2000-06-02 3759.810059 3518.979980 3518.979980 3755.669922 1903210000 3636.353402 1 3539.366289 3523.689839 0.200699 0 3652.292659 3624.160622 0.007215 0.173743 0.019741 1.690867e+09 0 2053.986288 1666.906557 61.086117 1 4040.444319 4021.342531 24.5185 0 1965.416524 1801.079167 2 0 2961.018165 2938.948785
610 2000-06-05 3817.250000 3688.889893 3742.280029 3730.310059 1455960000 3643.639202 1 3515.466999 3499.896403 0.200350 0 3652.292659 3624.160622 0.007220 0.173421 0.019710 1.692856e+09 0 2053.986288 1666.906557 67.460767 1 4013.161539 3994.188734 24.5206 1 1965.416524 1798.579167 3 0 2961.018165 2938.948785
611 2000-06-06 3801.310059 3637.800049 3730.310059 3646.320068 1603060000 3650.505602 1 3436.314319 3421.094303 0.200036 0 3652.292659 3624.160622 0.007226 0.173135 0.019675 1.696898e+09 0 2053.986288 1666.906557 63.391239 1 3922.802992 3904.257370 24.5227 1 1921.164086 1758.083164 3 0 2961.018165 2938.948785
612 2000-06-07 3736.149902 3599.530029 3644.459961 3736.010010 1431220000 3657.899069 1 3520.838668 3505.244280 0.199739 0 3652.292659 3624.160622 0.007234 0.172858 0.019647 1.699844e+09 0 2053.986288 1666.906557 77.983123 1 4019.293690 4000.291894 24.5304 1 1968.419700 1801.327414 3 0 2961.018165 2938.948785
613 2000-06-08 3791.419922 3671.439941 3737.929932 3707.310059 1399250000 3664.796336 1 3493.791659 3478.317066 0.199427 0 3652.292659 3624.160622 0.007240 0.172567 0.019620 1.705629e+09 0 2053.986288 1666.906557 73.011903 1 3988.417560 3969.561735 24.5615 1 1953.298341 1787.489655 3 0 2961.018165 2938.948785
614 2000-06-09 3785.020020 3707.310059 3707.310059 3760.260010 1268720000 3671.844002 1 3543.692016 3527.996406 0.199124 0 3652.292659 3624.160622 0.007245 0.172279 0.019600 1.703434e+09 1 2053.986288 1664.406557 79.587830 1 4045.382451 4026.257317 24.5679 1 1981.196480 1813.019618 4 1 2961.018165 2936.448785
615 2000-06-12 3779.739990 3638.310059 3761.149902 3638.419922 1281000000 3677.728802 1 3428.869173 3413.682133 0.198784 0 3652.292659 3624.160622 0.007246 0.171969 0.019568 1.701336e+09 1 1987.432947 1610.476393 71.710904 1 3914.303815 3895.798374 24.5739 1 1917.001677 1754.274087 4 1 2865.075141 2841.301860
616 2000-06-13 3766.520020 3582.520020 3638.540039 3765.810059 1398790000 3684.259069 1 3548.922416 3533.203640 0.198451 0 3652.292659 3624.160622 0.007245 0.171692 0.019513 1.698273e+09 1 2057.017920 1666.863179 66.728174 1 4051.353333 4032.199971 24.5731 0 1984.120676 1813.195589 3 1 2965.388553 2940.782909
617 2000-06-14 3793.719971 3670.709961 3767.540039 3677.489990 1400300000 3690.351802 1 3465.689044 3450.338922 0.198174 0 3652.292659 3624.160622 0.007246 0.171461 0.019467 1.696473e+09 1 2008.774392 1627.770005 66.831771 1 3956.336379 3937.632223 24.5797 1 1984.120676 1810.695589 4 1 2895.840881 2871.812318
618 2000-06-15 3755.719971 3639.179932 3680.669922 3752.010010 1426630000 3696.714468 1 3535.917166 3520.255992 0.197941 0 3652.292659 3624.160622 0.007246 0.171276 0.019418 1.694580e+09 1 2049.479848 1660.754854 62.535911 1 4036.506893 4017.423720 24.5458 0 2024.326554 1844.887211 3 1 2954.521699 2930.006225
619 2000-06-16 3817.850098 3732.830078 3758.360107 3787.360107 1501190000 3702.964801 1 3569.231314 3553.422586 0.197674 0 3652.292659 3624.160622 0.007246 0.171062 0.019367 1.692848e+09 1 2068.789315 1676.401893 52.176195 1 4074.537419 4055.274450 24.5206 0 2024.326554 1844.887211 3 1 2982.358147 2957.611696
620 2000-06-19 3935.330078 3730.770020 3787.360107 3933.699951 1411400000 3709.930068 1 3707.142877 3690.723316 0.197426 0 3652.292659 3624.160622 0.007248 0.170867 0.019310 1.690274e+09 1 2148.725285 1741.176402 61.976932 1 4231.973509 4211.966239 24.4966 0 2024.326554 1844.887211 3 1 3097.593512 3071.890883
621 2000-06-20 3990.209961 3898.280029 3933.699951 3933.830078 1694520000 3716.983135 1 3707.265510 3690.845405 0.197228 0 3652.292659 3624.160622 0.007254 0.170716 0.019258 1.691807e+09 0 2148.796365 1738.734000 68.785850 1 4232.113503 4212.105571 24.4700 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
622 2000-06-21 3981.260010 3867.919922 3928.979980 3970.000000 1541900000 3723.848135 1 3741.352265 3724.781185 0.197091 0 3652.292659 3624.160622 0.007263 0.170633 0.019196 1.692397e+09 0 2148.796365 1738.734000 66.438572 1 4271.026017 4250.834120 24.4147 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
623 2000-06-22 3968.850098 3804.000000 3968.850098 3804.110107 1639540000 3729.797603 1 3585.016616 3569.137973 0.196969 0 3652.292659 3624.160622 0.007270 0.170569 0.019130 1.692242e+09 1 2148.796365 1736.234000 55.701498 1 4092.557491 4073.209330 24.3852 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
624 2000-06-23 3821.949951 3669.399902 3809.399902 3685.300049 1344960000 3734.343003 1 3473.049291 3457.666570 0.196800 0 3652.292659 3624.160622 0.007276 0.170478 0.019046 1.690058e+09 1 2081.685105 1682.007898 45.902754 1 3964.738637 3945.994758 24.3741 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
625 2000-06-26 3840.540039 3685.300049 3685.300049 3771.449951 1316960000 3739.293735 1 3554.237485 3538.495168 0.196642 0 3652.292659 3624.160622 0.007283 0.170396 0.018963 1.687010e+09 1 2130.347892 1721.327577 57.566520 1 4057.420872 4038.238824 24.3674 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
626 2000-06-27 3804.939941 3698.500000 3771.449951 3699.000000 1476020000 3743.623001 1 3485.960209 3470.520303 0.196426 0 3652.292659 3624.160622 0.007289 0.170258 0.018879 1.683598e+09 1 2089.423684 1688.260693 45.946631 1 3979.477389 3960.663831 24.3653 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
627 2000-06-28 3817.500000 3701.110107 3701.110107 3771.060059 1660130000 3748.764868 1 3553.870048 3538.129358 0.196215 0 3652.292659 3624.160622 0.007296 0.170124 0.018796 1.681203e+09 1 2130.127656 1721.149626 55.791160 1 4057.001416 4037.821351 24.3528 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
628 2000-06-29 3764.830078 3634.030029 3764.830078 3665.830078 1550990000 3752.480269 1 3454.700671 3439.399219 0.195941 0 3652.292659 3624.160622 0.007300 0.169942 0.018700 1.677220e+09 1 2070.687263 1673.121608 44.861555 1 3943.792352 3925.147500 24.3219 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
629 2000-06-30 3764.959961 3666.179932 3666.179932 3763.790039 2066390000 3756.794735 1 3547.018737 3531.308393 0.195698 0 3652.292659 3624.160622 0.007304 0.169802 0.018592 1.680154e+09 0 2126.021100 1715.331516 48.692280 1 4049.180145 4030.037057 24.3048 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
630 2000-07-03 3811.590088 3744.629883 3763.790039 3804.780029 600810000 3761.738402 1 3585.647955 3569.766515 0.195474 0 3652.292659 3624.160622 0.007309 0.169674 0.018491 1.670007e+09 1 2126.021100 1712.831516 41.900385 1 4093.278210 4073.926641 24.2741 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
631 2000-07-05 3804.959961 3646.459961 3804.959961 3649.800049 1342600000 3766.292336 1 3439.593874 3424.359332 0.195226 0 3652.292659 3624.160622 0.007312 0.169517 0.018398 1.665863e+09 1 2039.421952 1643.062806 35.061896 1 3926.546842 3907.983521 24.2550 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
632 2000-07-06 3793.899902 3610.270020 3648.129883 3793.479980 1482480000 3771.600335 1 3574.998720 3559.164447 0.194980 0 3652.292659 3624.160622 0.007312 0.169363 0.018305 1.664646e+09 1 2119.706900 1707.744473 41.659418 1 4081.121332 4061.827238 24.2202 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
633 2000-07-07 3884.840088 3781.560059 3793.010010 3841.270020 1486480000 3776.485669 1 3620.036345 3604.002593 0.194718 0 3652.292659 3624.160622 0.007311 0.169202 0.018204 1.664454e+09 1 2146.410844 1729.258538 51.976381 1 4132.535060 4112.997900 24.1686 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
634 2000-07-10 3841.510010 3767.560059 3841.510010 3772.199951 1395950000 3780.484535 1 3554.944290 3539.198842 0.194410 0 3652.292659 3624.160622 0.007311 0.168992 0.018107 1.664433e+09 1 2107.816123 1698.164654 54.880044 1 4058.227741 4039.041879 24.1427 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
635 2000-07-11 3835.020020 3720.020020 3772.610107 3744.530029 1714500000 3784.174134 1 3528.867986 3513.238035 0.194100 0 3652.292659 3624.160622 0.007310 0.168788 0.018003 1.666129e+09 0 2092.354825 1683.208240 48.381983 1 4028.459742 4009.414612 24.1087 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
636 2000-07-12 3909.409912 3792.979980 3810.360107 3901.120117 1775980000 3788.814401 1 3676.439442 3660.155872 0.193844 0 3652.292659 3624.160622 0.007310 0.168628 0.017906 1.666617e+09 0 2092.354825 1683.208240 61.032516 1 4196.923303 4177.081738 24.0773 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
637 2000-07-13 3991.870117 3900.229980 3901.120117 3956.669922 1881560000 3794.098333 1 3728.789918 3712.274478 0.193595 0 3652.292659 3624.160622 0.007311 0.168480 0.017804 1.667800e+09 0 2092.354825 1683.208240 60.317279 1 4256.685183 4236.561084 24.0176 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
638 2000-07-14 4051.899902 3962.679932 3962.820068 4041.149902 1678610000 3799.922533 1 3808.404368 3791.536302 0.193310 0 3652.292659 3624.160622 0.007316 0.168307 0.017688 1.668282e+09 0 2092.354825 1683.208240 71.355087 1 4347.570874 4327.017100 23.9522 0 2024.326554 1844.887211 2 0 3097.695980 3069.492502
639 2000-07-17 4089.040039 4007.620117 4041.149902 4061.879883 1584500000 3805.646532 1 3827.940428 3810.985834 0.192995 0 3652.292659 3624.160622 0.007322 0.168110 0.017563 1.664767e+09 1 2092.354825 1680.708240 68.595057 1 4369.872709 4349.213500 23.9078 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
640 2000-07-18 4060.310059 3949.850098 4060.310059 3960.959961 1501970000 3810.437131 1 3732.832877 3716.299530 0.192658 0 3652.292659 3624.160622 0.007329 0.167882 0.017448 1.662280e+09 1 2040.368973 1638.950003 59.064842 1 4261.300515 4241.154597 23.8615 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
641 2000-07-19 3960.959961 3835.120117 3960.959961 3843.979980 1445310000 3814.948397 1 3622.590228 3606.545165 0.192238 0 3652.292659 3624.160622 0.007333 0.167561 0.017343 1.658932e+09 1 1980.110267 1590.546499 61.790494 1 4135.450505 4115.899561 23.8060 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
642 2000-07-20 3999.060059 3843.979980 3843.979980 3995.459961 1719880000 3819.990264 1 3765.345888 3748.668536 0.191715 0 3652.292659 3624.160622 0.007339 0.167139 0.017237 1.658761e+09 1 2058.140607 1653.225273 62.149029 1 4298.416484 4278.095095 23.7486 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
643 2000-07-21 3992.830078 3892.250000 3992.830078 3908.750000 1545940000 3823.833197 1 3683.629891 3667.314472 0.191097 0 3652.292659 3624.160622 0.007343 0.166620 0.017134 1.658262e+09 1 2013.474588 1617.346776 53.877359 1 4205.131723 4185.251351 23.7043 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
644 2000-07-24 3966.830078 3787.290039 3908.750000 3790.620117 1460690000 3826.704930 1 3572.303567 3556.481232 0.190430 0 3652.292659 3624.160622 0.007342 0.166059 0.017029 1.656006e+09 1 1952.623544 1568.467471 51.001924 1 4078.044619 4058.765070 23.6871 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
645 2000-07-25 3871.639893 3762.000000 3790.620117 3865.389893 1471000000 3829.874129 1 3642.767060 3626.632630 0.189769 0 3652.292659 3624.160622 0.007343 0.165509 0.016916 1.653177e+09 1 1991.138937 1599.405406 56.253490 1 4158.483827 4138.823990 23.6704 0 2024.326554 1844.887211 3 0 3097.695980 3069.492502
646 2000-07-26 3865.330078 3741.840088 3865.330078 3818.310059 1754760000 3831.805996 1 3598.398737 3582.460822 0.189043 0 3652.292659 3624.160622 0.007342 0.164906 0.016795 1.650871e+09 1 1966.887182 1579.924903 45.167644 1 4107.834156 4088.413772 23.6750 1 2024.326554 1842.387211 4 1 3097.695980 3066.992502
647 2000-07-27 3816.489990 3680.780029 3816.489990 3681.629883 1791100000 3832.601595 1 3469.590504 3454.223102 0.188313 0 3652.292659 3624.160622 0.007344 0.164301 0.016669 1.649895e+09 1 1896.480514 1523.369932 35.338384 1 3960.790180 3942.064968 23.6560 0 1951.863787 1773.937143 3 1 2986.810897 2957.206479
648 2000-07-28 3716.949951 3452.949951 3689.689941 3477.310059 1769410000 3831.848462 0 3277.038253 3260.023698 0.187597 0 3652.292659 3624.160622 0.007341 0.163701 0.016555 1.649869e+09 1 1791.231324 1438.827301 23.348449 1 3740.977765 3723.291749 23.6213 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
649 2000-07-31 3610.949951 3437.590088 3477.530029 3609.350098 1512580000 3831.920729 1 3277.038253 3257.523698 0.186882 0 3652.292659 3624.160622 0.007342 0.163082 0.016458 1.646413e+09 1 1859.247765 1493.462295 30.646388 1 3883.029766 3864.672178 23.5905 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
650 2000-08-01 3609.350098 3518.610107 3609.350098 3521.149902 1341460000 3831.528729 0 3196.958625 3175.420938 0.186170 0 3652.292659 3624.160622 0.007342 0.162470 0.016359 1.640935e+09 1 1813.814096 1456.967175 30.983483 1 3788.141774 3770.232782 23.5739 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
651 2000-08-02 3617.250000 3486.459961 3521.149902 3490.340088 1476820000 3830.199797 0 3196.958625 3175.420938 0.185458 0 3652.292659 3624.160622 0.007339 0.161860 0.016258 1.637765e+09 1 1797.943350 1444.218814 33.478160 1 3754.995799 3737.243510 23.5615 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
652 2000-08-03 3625.639893 3341.830078 3490.340088 3623.500000 1828860000 3829.798664 0 3196.958625 3175.420938 0.184770 0 3652.292659 3624.160622 0.007337 0.161265 0.016168 1.638045e+09 0 1866.536660 1496.817184 32.319604 1 3898.252587 3879.823031 23.5329 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
653 2000-08-04 3715.570068 3577.129883 3624.169922 3618.629883 1438850000 3829.203996 0 3196.958625 3175.420938 0.184086 0 3652.292659 3624.160622 0.007334 0.160667 0.016085 1.632136e+09 1 1866.536660 1494.317184 35.046273 1 3893.013192 3874.608406 23.4750 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
654 2000-08-07 3726.899902 3618.629883 3618.629883 3710.389893 1319680000 3828.669595 0 3196.958625 3175.420938 0.183389 0 3652.292659 3624.160622 0.007327 0.160083 0.015979 1.623839e+09 1 1913.867674 1532.209581 45.749120 1 3991.730923 3972.859434 23.4419 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
655 2000-08-08 3741.510010 3671.750000 3708.949951 3686.370117 1461590000 3829.604063 1 3196.958625 3172.920938 0.182808 0 3652.292659 3624.160622 0.007323 0.159599 0.015886 1.617698e+09 1 1901.477959 1522.290588 39.975819 1 3965.889843 3947.140522 23.4221 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
656 2000-08-09 3780.429932 3691.699951 3708.629883 3693.040039 1517650000 3830.842262 1 3202.743031 3178.661853 0.182233 0 3652.292659 3624.160622 0.007319 0.159103 0.015812 1.612072e+09 1 1904.918392 1525.044940 42.653041 1 3973.065513 3954.282268 23.3902 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
657 2000-08-10 3690.610107 3594.800049 3687.689941 3595.189941 1349670000 3832.538128 1 3117.883751 3094.440623 0.181697 0 3652.292659 3624.160622 0.007319 0.158633 0.015745 1.606018e+09 1 1854.446031 1484.637635 44.688462 1 3867.795913 3849.510345 23.3525 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
658 2000-08-11 3645.770020 3521.530029 3595.149902 3644.610107 1333260000 3833.304862 1 3160.742776 3136.977394 0.181138 0 3652.292659 3624.160622 0.007317 0.158144 0.015677 1.598535e+09 1 1879.937600 1505.045747 62.697331 1 3920.963372 3902.426448 23.3210 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
659 2000-08-14 3720.810059 3616.709961 3644.629883 3719.610107 1232060000 3833.319530 1 3225.785593 3201.531159 0.180568 0 3652.292659 3624.160622 0.007315 0.157641 0.015612 1.591371e+09 1 1918.623581 1536.017079 59.161460 1 4001.650262 3982.731878 23.2849 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
660 2000-08-15 3761.560059 3691.270020 3718.699951 3722.620117 1353620000 3834.507996 1 3228.395986 3204.121925 0.180039 0 3652.292659 3624.160622 0.007315 0.157167 0.015556 1.585432e+09 1 1920.176184 1537.260066 69.500773 1 4004.888506 3985.954813 23.2421 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
661 2000-08-16 3791.219971 3704.510010 3722.620117 3721.250000 1401380000 3836.128730 1 3227.207769 3202.942642 0.179559 0 3652.292659 3624.160622 0.007320 0.156730 0.015509 1.580062e+09 1 1919.469459 1536.694274 73.701050 1 4003.414500 3984.487775 23.1892 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
662 2000-08-17 3839.760010 3716.669922 3721.250000 3830.590088 1440370000 3837.585464 1 3322.031600 3297.053500 0.179054 0 3652.292659 3624.160622 0.007323 0.156275 0.015456 1.577372e+09 1 1975.868508 1581.846384 72.348962 1 4121.045321 4101.562480 23.1187 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
663 2000-08-18 3868.739990 3799.969971 3830.590088 3807.510010 1447920000 3838.270597 1 3302.015689 3277.188087 0.178488 0 3652.292659 3624.160622 0.007322 0.155757 0.015408 1.572554e+09 1 1963.963501 1572.315440 69.612895 1 4096.215191 4076.849738 23.0406 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
664 2000-08-21 3878.669922 3785.199951 3809.860107 3827.620117 1269330000 3838.736198 1 3319.455930 3294.497196 0.177875 0 3652.292659 3624.160622 0.007321 0.155196 0.015358 1.566477e+09 1 1974.336558 1580.619931 64.300891 1 4117.850152 4098.382416 22.9731 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
665 2000-08-22 3898.120117 3827.300049 3832.100098 3827.889893 1413190000 3838.982865 1 3319.689889 3294.729396 0.177367 0 3652.292659 3624.160622 0.007320 0.154747 0.015300 1.560765e+09 1 1974.475712 1580.731335 68.325863 1 4118.140383 4098.671275 22.8931 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
666 2000-08-23 3899.959961 3760.120117 3818.060059 3896.919922 1461790000 3839.350731 1 3379.555323 3354.144707 0.176873 0 3652.292659 3624.160622 0.007317 0.154304 0.015251 1.558677e+09 1 2010.082304 1609.237361 72.730074 1 4192.404627 4172.584425 22.8258 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
667 2000-08-24 3954.600098 3884.570068 3897.050049 3949.570068 1546950000 3840.014798 1 3425.215508 3399.461576 0.176420 0 3652.292659 3624.160622 0.007318 0.153895 0.015208 1.558741e+09 0 2037.239939 1628.479297 93.937174 1 4249.046981 4228.958994 22.7559 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
668 2000-08-25 3986.729980 3915.790039 3945.500000 3931.250000 1285820000 3841.816732 1 3409.327657 3383.693184 0.175982 0 3652.292659 3624.160622 0.007321 0.153510 0.015150 1.554491e+09 1 2037.239939 1625.979297 88.508191 1 4229.337790 4209.342981 22.6500 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
669 2000-08-28 3987.709961 3928.800049 3933.330078 3954.239990 1373010000 3843.117598 1 3429.265440 3403.481056 0.175531 0 3652.292659 3624.160622 0.007323 0.153115 0.015093 1.550887e+09 1 2049.153739 1635.488041 86.641406 1 4254.071001 4233.959261 22.5313 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
670 2000-08-29 3970.919922 3923.419922 3955.540039 3951.939941 1489470000 3845.322464 1 3427.270751 3401.501366 0.175129 0 3652.292659 3624.160622 0.007326 0.152758 0.015045 1.548844e+09 1 2047.961815 1634.536732 85.891739 1 4251.596550 4231.496509 22.4287 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
671 2000-08-30 3984.189941 3921.489990 3951.669922 3968.729980 1537020000 3847.826331 1 3441.831703 3415.952835 0.174727 0 3652.292659 3624.160622 0.007330 0.152397 0.014999 1.547463e+09 1 2056.662696 1641.481154 86.950506 1 4269.659697 4249.474260 22.3617 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
672 2000-08-31 4080.479980 3971.320068 3971.320068 4077.590088 1903150000 3852.036066 1 3536.239277 3509.650566 0.174340 0 3652.292659 3624.160622 0.007339 0.152040 0.014961 1.552215e+09 0 2113.075837 1684.006090 86.931775 1 4386.774144 4366.035031 22.2702 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
673 2000-09-01 4147.189941 4057.439941 4084.110107 4099.299805 1472940000 3855.564398 1 3555.066759 3528.336485 0.173959 0 3652.292659 3624.160622 0.007350 0.151692 0.014917 1.552059e+09 1 2113.075837 1681.506090 93.808331 1 4410.130004 4389.280473 22.1730 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
674 2000-09-05 4085.889893 3986.280029 4085.889893 3987.030029 1668120000 3857.466064 1 3457.702193 3431.703996 0.173517 0 3652.292659 3624.160622 0.007361 0.151280 0.014876 1.551422e+09 1 2055.203868 1635.453759 68.745740 1 4289.347351 4269.068837 22.0814 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
675 2000-09-06 3983.739990 3837.330078 3978.229980 3837.620117 1757190000 3858.220465 1 3328.128306 3303.104365 0.173086 0 3652.292659 3624.160622 0.007369 0.150886 0.014831 1.549888e+09 1 1978.187185 1574.166786 50.847094 1 4128.608404 4109.089807 21.9953 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
676 2000-09-07 3963.939941 3847.790039 3847.790039 3953.360107 1634610000 3858.901800 1 3428.502372 3402.723726 0.172597 0 3652.292659 3624.160622 0.007378 0.150465 0.014754 1.545493e+09 1 2037.847953 1621.642576 54.544007 1 4253.124401 4233.017137 21.8546 0 1951.863787 1773.937143 3 0 2821.051519 2790.590061
677 2000-09-08 3949.149902 3811.600098 3949.149902 3813.439941 1508550000 3858.495599 0 3307.158349 3279.792079 0.172066 0 3652.292659 3624.160622 0.007382 0.149997 0.014686 1.543390e+09 1 1965.722972 1564.248235 40.390496 1 4102.594761 4083.199148 21.7497 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
678 2000-09-11 3852.449951 3690.469971 3813.439941 3706.739990 1483670000 3856.984932 0 3307.158349 3279.792079 0.171530 0 3652.292659 3624.160622 0.007383 0.149523 0.014624 1.530613e+09 1 1910.722094 1520.480610 35.909821 1 3987.804266 3968.951341 21.6725 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
679 2000-09-12 3792.379883 3645.280029 3706.739990 3666.870117 1596640000 3854.345599 0 3307.158349 3279.792079 0.170928 0 3652.292659 3624.160622 0.007384 0.148998 0.014547 1.527421e+09 1 1890.170275 1504.126248 32.338949 1 3944.911252 3926.261110 21.5882 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
680 2000-09-13 3752.449951 3610.649902 3666.870117 3741.750000 1656550000 3852.834199 0 3307.158349 3279.792079 0.170409 0 3652.292659 3624.160622 0.007385 0.148549 0.014475 1.526604e+09 1 1928.768787 1534.841488 38.140265 1 4025.468916 4006.437926 21.5129 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
681 2000-09-14 3834.510010 3715.649902 3741.750000 3737.419922 1699480000 3850.483665 0 3307.158349 3279.792079 0.169845 0 3652.292659 3624.160622 0.007385 0.148044 0.014415 1.527841e+09 0 1926.536751 1530.565318 36.762456 1 4020.810509 4001.801542 21.4218 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
682 2000-09-15 3748.760010 3640.580078 3731.729980 3676.330078 1777540000 3848.533267 0 3307.158349 3279.792079 0.169335 0 3652.292659 3624.160622 0.007386 0.147596 0.014353 1.530854e+09 0 1926.536751 1530.565318 25.708277 1 3955.088516 3936.390260 21.3546 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
683 2000-09-18 3723.669922 3548.590088 3676.330078 3585.520020 1613970000 3845.862534 0 3307.158349 3279.792079 0.168818 0 3652.292659 3624.160622 0.007389 0.147136 0.014293 1.530259e+09 1 1926.536751 1528.065318 21.297845 1 3857.392767 3839.156382 21.2874 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
684 2000-09-19 3756.870117 3588.370117 3588.370117 3756.399902 1707400000 3844.258333 0 3307.158349 3279.792079 0.168334 0 3652.292659 3624.160622 0.007389 0.146714 0.014230 1.528316e+09 1 2018.352268 1600.890354 37.907773 1 4041.229650 4022.124149 21.2209 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
685 2000-09-20 3810.300049 3660.310059 3756.399902 3790.449951 1802040000 3842.874867 0 3307.158349 3279.792079 0.167855 0 3652.292659 3624.160622 0.007393 0.146295 0.014167 1.526958e+09 1 2036.647709 1615.401693 47.186457 1 4077.861551 4058.582867 21.1582 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
686 2000-09-21 3790.449951 3691.929932 3790.449951 3718.149902 1616010000 3840.160000 0 3307.158349 3279.792079 0.167355 0 3652.292659 3624.160622 0.007392 0.145851 0.014112 1.518414e+09 1 1997.800150 1584.589092 35.203738 1 4000.079337 3981.168380 21.1012 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
687 2000-09-22 3718.149902 3505.179932 3718.149902 3701.179932 2164340000 3838.396200 0 3307.158349 3279.792079 0.166908 0 3652.292659 3624.160622 0.007389 0.145451 0.014068 1.515519e+09 1 1988.682011 1577.356885 41.645824 1 3981.822615 3962.997969 21.0236 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
688 2000-09-25 3774.780029 3611.090088 3753.310059 3622.100098 1774680000 3836.082668 0 3307.158349 3279.792079 0.166452 0 3652.292659 3624.160622 0.007386 0.145042 0.014024 1.512082e+09 1 1946.191603 1543.654897 43.431227 1 3896.746537 3878.324101 20.9214 0 1951.863787 1773.937143 2 0 2821.051519 2790.590061
689 2000-09-26 3696.989990 3566.709961 3643.649902 3582.590088 1825900000 3832.166003 0 3307.158349 3279.792079 0.165991 0 3652.292659 3624.160622 0.007380 0.144646 0.013965 1.512679e+09 0 1924.962469 1524.316649 43.455500 1 3854.240673 3836.019190 20.8325 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
690 2000-09-27 3648.939941 3533.669922 3631.080078 3571.899902 1948200000 3827.625003 0 3307.158349 3279.792079 0.165497 0 3652.292659 3624.160622 0.007372 0.144218 0.013907 1.517456e+09 0 1924.962469 1524.316649 35.350424 1 3842.739902 3824.572790 20.7739 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
691 2000-09-28 3725.750000 3556.340088 3556.989990 3725.149902 2001450000 3824.602135 0 3307.158349 3279.792079 0.165064 0 3652.292659 3624.160622 0.007371 0.143841 0.013852 1.521644e+09 0 1924.962469 1524.316649 49.158007 1 4007.610113 3988.663553 20.6866 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
692 2000-09-29 3690.239990 3557.540039 3684.870117 3570.610107 2018050000 3820.658670 0 3307.158349 3279.792079 0.164592 0 3652.292659 3624.160622 0.007343 0.143449 0.013800 1.525237e+09 0 1924.962469 1524.316649 43.569969 1 3841.352308 3823.191756 20.6030 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
693 2000-10-02 3613.860107 3447.709961 3613.739990 3457.969971 1799220000 3815.265537 0 3307.158349 3279.792079 0.164120 0 3652.292659 3624.160622 0.007314 0.143069 0.013737 1.527113e+09 0 1924.962469 1524.316649 42.442911 1 3720.171211 3702.583561 20.5166 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
694 2000-10-03 3544.540039 3351.610107 3528.000000 3353.340088 1958840000 3808.894406 0 3307.158349 3279.792079 0.163593 0 3652.292659 3624.160622 0.007276 0.142639 0.013679 1.530841e+09 0 1924.962469 1524.316649 24.085085 1 3607.607747 3590.552257 20.4575 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
695 2000-10-04 3476.520020 3291.610107 3337.909912 3453.360107 2129330000 3803.688408 0 3307.158349 3279.792079 0.163033 0 3652.292659 3624.160622 0.007243 0.142163 0.013628 1.535801e+09 0 1924.962469 1524.316649 30.021461 1 3715.211804 3697.647600 20.4124 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
696 2000-10-05 3492.280029 3392.000000 3421.459961 3424.320068 1872960000 3796.898075 0 3307.158349 3279.792079 0.162429 0 3652.292659 3624.160622 0.007205 0.141651 0.013573 1.539186e+09 0 1924.962469 1524.316649 31.644122 1 3683.969799 3666.553296 20.3741 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
697 2000-10-06 3468.280029 3262.800049 3432.820068 3311.939941 1870690000 3789.263140 0 3307.158349 3279.792079 0.161892 0 3652.292659 3624.160622 0.007169 0.141211 0.013512 1.543119e+09 0 1924.962469 1524.316649 28.273685 1 3563.068427 3546.223503 20.3578 0 1951.863787 1773.937143 1 0 2821.051519 2790.590061
698 2000-10-09 3359.929932 3185.280029 3306.750000 3318.899902 1437770000 3782.116938 0 3307.158349 3279.792079 0.161307 0 3652.292659 3624.160622 0.007134 0.140725 0.013448 1.542735e+09 1 1924.962469 1521.816649 31.594339 1 3570.556128 3553.675805 20.3582 1 1951.863787 1771.437143 3 0 2821.051519 2790.590061
699 2000-10-10 3336.610107 3175.379883 3271.689941 3188.290039 1874430000 3773.734338 0 3307.158349 3279.792079 0.160694 0 3652.292659 3624.160622 0.007098 0.140211 0.013385 1.548067e+09 0 1849.208728 1459.428051 28.447896 1 3430.042747 3413.826721 20.3672 1 1875.051389 1701.725139 2 0 2821.051519 2790.590061
700 2000-10-11 3220.520020 3047.169922 3077.510010 3100.530029 2340450000 3763.829473 0 3307.158349 3279.792079 0.160023 0 3652.292659 3624.160622 0.007061 0.139655 0.013307 1.558460e+09 0 1849.208728 1459.428051 26.237362 1 3335.628317 3319.858649 20.3785 1 1823.439231 1654.883912 2 0 2821.051519 2790.590061
701 2000-10-12 3183.959961 3000.429932 3175.750000 3004.449951 2128660000 3753.278071 0 3307.158349 3279.792079 0.159320 0 3652.292659 3624.160622 0.007023 0.139070 0.013227 1.567423e+09 0 1849.208728 1459.428051 11.445872 1 3232.262949 3216.981955 20.4236 1 1766.933994 1603.601914 2 0 2821.051519 2790.590061
702 2000-10-13 3278.770020 2990.989990 2990.989990 3277.770020 2070750000 3745.617873 0 3307.158349 3279.792079 0.158660 0 3652.292659 3624.160622 0.006989 0.138514 0.013157 1.573023e+09 0 1849.208728 1459.428051 36.100773 1 3526.307564 3509.636432 20.4409 1 1927.675071 1749.484386 2 0 2821.051519 2790.590061
703 2000-10-16 3296.949951 3203.129883 3265.959961 3249.459961 1788600000 3739.101004 0 3307.158349 3279.792079 0.157988 0 3652.292659 3624.160622 0.006957 0.137952 0.013079 1.574918e+09 0 1849.208728 1459.428051 39.242192 1 3495.850890 3479.323746 20.4656 1 1911.025765 1734.374111 2 0 2821.051519 2790.590061
704 2000-10-17 3326.129883 3127.629883 3313.810059 3172.189941 1936790000 3732.715539 0 3307.158349 3279.792079 0.157311 0 3652.292659 3624.160622 0.006924 0.137388 0.012999 1.580069e+09 0 1849.208728 1459.428051 40.382262 1 3412.721856 3396.587717 20.4982 1 1865.582830 1693.131836 2 0 2821.051519 2790.590061
705 2000-10-18 3245.580078 2982.040039 3045.699951 3139.310059 2519920000 3724.622072 0 3307.158349 3279.792079 0.156649 0 3652.292659 3624.160622 0.006887 0.136840 0.012921 1.591886e+09 0 1849.208728 1459.428051 32.046283 1 3377.348850 3361.381942 20.5407 1 1846.245985 1675.582453 2 0 2821.051519 2790.590061
706 2000-10-19 3404.330078 3271.199951 3316.629883 3402.949951 2343470000 3717.705404 0 3307.158349 3279.792079 0.156069 0 3652.292659 3624.160622 0.006849 0.136370 0.012851 1.602683e+09 0 1849.208728 1459.428051 49.036696 1 3660.979288 3643.671476 20.5554 1 2001.294096 1816.298206 2 0 2821.051519 2790.590061
707 2000-10-20 3514.959961 3378.949951 3379.729980 3456.610107 2171490000 3712.341805 0 3307.158349 3279.792079 0.155564 0 3652.292659 3624.160622 0.006811 0.135966 0.012787 1.608830e+09 0 1849.208728 1459.428051 56.885842 1 3718.708236 3701.127502 20.5613 1 2032.851937 1844.938899 2 0 2821.051519 2790.590061
708 2000-10-23 3498.040039 3378.340088 3451.399902 3422.000000 1690110000 3705.492938 0 3307.158349 3279.792079 0.154932 0 3652.292659 3624.160622 0.006770 0.135456 0.012706 1.613037e+09 0 1849.208728 1459.428051 54.781387 1 3681.473811 3664.069108 20.5846 1 2012.497537 1826.466022 2 0 2821.051519 2790.590061
709 2000-10-24 3481.310059 3326.120117 3455.370117 3353.260010 1880860000 3697.202604 0 3307.158349 3279.792079 0.154282 0 3652.292659 3624.160622 0.006722 0.134931 0.012628 1.618693e+09 0 1849.208728 1459.428051 58.116442 1 3607.521597 3590.466514 20.6126 1 1972.071161 1789.776584 2 0 2821.051519 2790.590061
710 2000-10-25 3283.199951 3086.610107 3245.689941 3107.610107 2170930000 3686.849204 0 3307.158349 3279.792079 0.153532 0 3652.292659 3624.160622 0.006676 0.134296 0.012560 1.626003e+09 0 1849.208728 1459.428051 50.301495 1 3343.245244 3327.439566 20.6520 1 1827.603065 1658.662849 2 0 2821.051519 2790.590061
711 2000-10-26 3185.909912 2956.199951 3127.439941 3167.139893 2292490000 3676.686071 0 3307.158349 3279.792079 0.152825 0 3652.292659 3624.160622 0.006631 0.133703 0.012492 1.632157e+09 0 1849.208728 1459.428051 57.150516 1 3407.288886 3391.180433 20.7077 1 1862.612868 1690.436412 2 0 2821.051519 2790.590061
712 2000-10-27 3275.219971 3109.060059 3232.810059 3175.250000 1963390000 3666.489538 0 3307.158349 3279.792079 0.152252 0 3652.292659 3624.160622 0.006585 0.133246 0.012421 1.637911e+09 0 1849.208728 1459.428051 44.124253 1 3416.013944 3399.864241 20.7476 1 1867.382468 1694.765119 2 0 2821.051519 2790.590061
713 2000-10-30 3195.449951 3038.409912 3128.939941 3081.070068 1741440000 3656.474071 0 3307.158349 3279.792079 0.151694 0 3652.292659 3624.160622 0.006541 0.132803 0.012350 1.634761e+09 1 1849.208728 1456.928051 41.026574 1 3314.692801 3299.022109 20.7745 1 1811.994718 1644.497309 3 0 2821.051519 2790.590061
714 2000-10-31 3304.620117 3120.209961 3120.209961 3282.300049 2146420000 3648.929938 0 3307.158349 3279.792079 0.151113 0 3652.292659 3624.160622 0.006498 0.132322 0.012294 1.640075e+09 0 1969.983727 1549.582525 55.182970 1 3531.181084 3514.486911 20.7894 1 1930.339207 1751.902254 2 0 2821.051519 2790.590061
715 2000-11-01 3311.000000 3176.870117 3214.399902 3225.270020 2024380000 3642.097139 0 3307.158349 3279.792079 0.150597 0 3652.292659 3624.160622 0.006460 0.131899 0.012238 1.648757e+09 0 1969.983727 1549.582525 53.956257 1 3469.826741 3453.422631 20.8090 1 1896.799524 1721.462917 2 0 2821.051519 2790.590061
716 2000-11-02 3326.370117 3259.070068 3292.129883 3308.479980 2226920000 3634.834740 0 3307.158349 3279.792079 0.150053 0 3652.292659 3624.160622 0.006419 0.131447 0.012186 1.655753e+09 0 1969.983727 1549.582525 44.786137 1 3559.346114 3542.518787 20.8315 1 1945.735772 1765.875590 2 0 2821.051519 2790.590061
717 2000-11-03 3359.989990 3275.070068 3329.260010 3321.909912 1846200000 3629.800672 0 3307.158349 3279.792079 0.149680 0 3652.292659 3624.160622 0.006380 0.131163 0.012137 1.658593e+09 0 1969.983727 1549.582525 42.220335 1 3573.794373 3556.898740 20.8534 1 1953.633991 1773.043712 2 0 2821.051519 2790.590061
718 2000-11-06 3369.469971 3285.770020 3346.149902 3290.469971 1608520000 3624.842673 0 3307.158349 3279.792079 0.149351 0 3652.292659 3624.160622 0.006342 0.130924 0.012085 1.658850e+09 0 1969.983727 1549.582525 42.375509 1 3539.970492 3523.234766 20.8918 1 1935.143984 1756.262887 2 0 2821.051519 2790.590061
719 2000-11-07 3304.379883 3217.449951 3262.580078 3279.570068 1700120000 3619.838073 0 3307.158349 3279.792079 0.149065 0 3652.292659 3624.160622 0.006303 0.130725 0.012037 1.657004e+09 1 1969.983727 1547.082525 45.421333 1 3528.244102 3511.563815 20.9359 1 1928.733690 1750.445148 3 0 2821.051519 2790.590061
720 2000-11-08 3296.300049 3058.659912 3295.770020 3059.090088 1678000000 3612.987140 0 3307.158349 3279.792079 0.148762 0 3652.292659 3624.160622 0.006266 0.130517 0.011979 1.659023e+09 0 1837.545034 1440.574769 46.887905 1 3291.046184 3275.487285 20.9862 1 1799.068167 1632.765664 2 0 2821.051519 2790.590061
721 2000-11-09 3081.620117 2923.100098 2993.020020 3057.060059 1942770000 3604.757342 0 3307.158349 3279.792079 0.148424 0 3652.292659 3624.160622 0.006225 0.130289 0.011910 1.662111e+09 0 1837.545034 1440.574769 42.377163 1 3288.862228 3273.313653 21.0494 1 1797.874296 1631.682152 2 0 2821.051519 2790.590061
722 2000-11-10 3011.580078 2890.020020 2974.429932 2890.260010 1779930000 3597.370675 0 3307.158349 3279.792079 0.148087 0 3652.292659 3624.160622 0.006186 0.130054 0.011847 1.665281e+09 0 1837.545034 1440.574769 33.820803 1 3109.414533 3094.714323 21.1286 1 1699.778244 1542.653917 2 0 2821.051519 2790.590061
723 2000-11-13 2969.620117 2742.469971 2798.949951 2836.620117 2048330000 3590.220076 0 3307.158349 3279.792079 0.147765 0 3652.292659 3624.160622 0.006151 0.129835 0.011779 1.671182e+09 0 1837.545034 1440.574769 35.452693 1 3051.707385 3037.279995 21.1992 1 1668.232320 1514.024039 2 0 2821.051519 2790.590061
724 2000-11-14 3043.659912 2926.659912 2952.620117 3039.500000 1785310000 3586.259211 0 3307.158349 3279.792079 0.147549 0 3652.292659 3624.160622 0.006120 0.129702 0.011727 1.675878e+09 0 1837.545034 1440.574769 35.579198 1 3269.970674 3254.511412 21.2439 1 1787.547126 1622.309607 2 0 2821.051519 2790.590061
725 2000-11-15 3128.370117 3001.830078 3027.610107 3076.699951 1705940000 3583.078477 0 3307.158349 3279.792079 0.147366 0 3652.292659 3624.160622 0.006087 0.129587 0.011692 1.679741e+09 0 1837.545034 1440.574769 40.962996 1 3309.991319 3294.342854 21.2809 1 1809.424627 1642.164793 2 0 2821.051519 2790.590061
726 2000-11-16 3082.419922 2925.080078 3016.800049 2925.159912 1523710000 3581.193143 0 3307.158349 3279.792079 0.147232 0 3652.292659 3624.160622 0.006054 0.129522 0.011655 1.680877e+09 0 1837.545034 1440.574769 28.473379 1 3146.960727 3132.083013 21.3134 1 1720.303074 1561.281469 2 0 2821.051519 2790.590061
727 2000-11-17 3000.919922 2850.149902 2934.510010 2934.810059 1760850000 3577.228877 0 3307.158349 3279.792079 0.147070 0 3652.292659 3624.160622 0.006016 0.129436 0.011618 1.684154e+09 0 1837.545034 1440.574769 28.168430 1 3157.342598 3142.415801 21.3586 1 1725.978380 1566.432160 2 0 2821.051519 2790.590061
728 2000-11-20 2885.310059 2779.780029 2838.290039 2792.409912 1716290000 3571.072876 0 3307.158349 3279.792079 0.146807 0 3652.292659 3624.160622 0.005976 0.129269 0.011563 1.686788e+09 0 1837.545034 1440.574769 25.035085 1 3004.144933 2989.942401 21.4359 1 1642.232049 1490.427184 2 0 2821.051519 2790.590061
729 2000-11-21 2844.550049 2745.699951 2807.419922 2786.530029 1749380000 3565.762609 0 3307.158349 3279.792079 0.146577 0 3652.292659 3624.160622 0.005939 0.129131 0.011507 1.689044e+09 0 1837.545034 1440.574769 25.161711 1 2997.819207 2983.646580 21.5067 1 1638.774057 1487.288842 2 0 2821.051519 2790.590061
730 2000-11-22 2806.330078 2667.110107 2738.290039 2668.250000 1885130000 3560.182342 0 3307.158349 3279.792079 0.146355 0 3652.292659 3624.160622 0.005903 0.128997 0.011455 1.693351e+09 0 1837.545034 1440.574769 28.050092 1 2870.570571 2856.999531 21.5855 1 1569.212903 1424.157792 2 0 2821.051519 2790.590061
731 2000-11-24 2830.760010 2740.060059 2745.389893 2830.090088 781600000 3556.692743 0 3307.158349 3279.792079 0.146321 0 3652.292659 3624.160622 0.005866 0.129039 0.011416 1.685051e+09 1 1837.545034 1438.074769 39.193039 1 3044.682215 3030.288037 21.6339 1 1664.391973 1510.538686 3 0 2821.051519 2790.590061
732 2000-11-27 2913.760010 2759.979980 2910.570068 2769.320068 1706570000 3551.011143 0 3307.158349 3279.792079 0.146250 0 3652.292659 3624.160622 0.005826 0.129055 0.011369 1.686548e+09 0 1798.087757 1404.695246 43.594826 1 2979.304297 2965.219203 21.6938 1 1628.652781 1478.103159 2 0 2821.051519 2790.590061
733 2000-11-28 2795.149902 2619.500000 2763.860107 2621.110107 1919970000 3545.113810 0 3307.158349 3279.792079 0.146146 0 3652.292659 3624.160622 0.005788 0.129043 0.011315 1.689098e+09 0 1798.087757 1404.695246 39.625476 1 2819.856287 2806.525007 21.7780 1 1541.489666 1398.997239 2 0 2821.051519 2790.590061
734 2000-11-29 2670.530029 2520.139893 2635.050049 2602.850098 2055720000 3537.849010 0 3307.158349 3279.792079 0.145996 0 3652.292659 3624.160622 0.005747 0.128983 0.011266 1.695559e+09 0 1798.087757 1404.695246 24.435924 1 2800.211709 2786.973301 21.8496 1 1530.750851 1389.251100 2 0 2821.051519 2790.590061
735 2000-11-30 2573.110107 2426.409912 2470.659912 2506.540039 2736270000 3529.404744 0 3307.158349 3279.792079 0.145742 0 3652.292659 3624.160622 0.005707 0.128828 0.011208 1.708462e+09 0 1798.087757 1404.695246 18.780271 1 2696.598921 2683.850358 21.9450 1 1474.110361 1337.846351 2 0 2821.051519 2790.590061
736 2000-12-01 2674.419922 2499.389893 2566.679932 2549.739990 2221970000 3520.870744 0 3307.158349 3279.792079 0.145424 0 3652.292659 3624.160622 0.005667 0.128616 0.011141 1.715243e+09 0 1798.087757 1404.695246 26.676206 1 2743.074517 2730.106233 22.0195 1 1499.516497 1360.903991 2 0 2821.051519 2790.590061
737 2000-12-04 2614.850098 2475.629883 2572.879883 2554.399902 1860480000 3513.718009 0 3307.158349 3279.792079 0.145161 0 3652.292659 3624.160622 0.005629 0.128448 0.011084 1.717065e+09 0 1798.087757 1404.695246 26.218719 1 2748.087768 2735.095783 22.0970 1 1502.257017 1363.391183 2 0 2821.051519 2790.590061
738 2000-12-05 2852.909912 2633.570068 2648.540039 2852.870117 2474670000 3508.989411 0 3307.158349 3279.792079 0.144937 0 3652.292659 3624.160622 0.005593 0.128314 0.011030 1.725462e+09 0 1798.087757 1404.695246 53.162541 1 3069.189545 3054.679505 22.1537 1 1677.789037 1522.697351 2 0 2821.051519 2790.590061
739 2000-12-06 2891.500000 2721.810059 2833.520020 2743.699951 2308280000 3503.475877 0 3307.158349 3279.792079 0.144668 0 3652.292659 3624.160622 0.005557 0.128141 0.010970 1.727661e+09 0 1798.087757 1404.695246 47.978131 1 2951.741530 2937.786742 22.2099 1 1613.585446 1464.428619 2 0 2821.051519 2790.590061
740 2000-12-07 2761.780029 2648.939941 2688.610107 2719.909912 1756810000 3497.019543 0 3307.158349 3279.792079 0.144334 0 3652.292659 3624.160622 0.005519 0.127915 0.010899 1.738170e+09 0 1798.087757 1404.695246 52.677566 1 2926.147606 2912.313818 22.2658 1 1599.594389 1451.730870 2 0 2821.051519 2790.590061
741 2000-12-08 2914.969971 2803.030029 2840.199951 2895.389893 2328650000 3492.844808 0 3307.158349 3279.792079 0.144043 0 3652.292659 3624.160622 0.005484 0.127722 0.010837 1.747134e+09 0 1798.087757 1404.695246 53.337343 1 3114.933390 3100.207089 22.2934 1 1702.795157 1545.391952 2 0 2821.051519 2790.590061
742 2000-12-11 2990.830078 2848.860107 2900.280029 2972.909912 2447760000 3489.695807 0 3307.158349 3279.792079 0.143829 0 3652.292659 3624.160622 0.005450 0.127600 0.010779 1.755909e+09 0 1798.087757 1404.695246 60.229923 1 3198.331380 3183.210803 22.3391 1 1748.385119 1586.767662 2 0 2821.051519 2790.590061
743 2000-12-12 2958.290039 2862.169922 2942.199951 2863.209961 1919030000 3487.152340 0 3307.158349 3279.792079 0.143648 0 3652.292659 3624.160622 0.005420 0.127501 0.010726 1.759841e+09 0 1798.087757 1404.695246 62.654709 1 3080.313409 3065.750779 22.3985 1 1683.869958 1528.216162 2 0 2821.051519 2790.590061
744 2000-12-13 2941.340088 2741.399902 2940.179932 2748.879883 2042250000 3482.934406 0 3307.158349 3279.792079 0.143423 0 3652.292659 3624.160622 0.005388 0.127368 0.010667 1.765717e+09 0 1798.087757 1404.695246 56.936423 1 2957.314231 2943.333097 22.4356 1 1616.631793 1467.193368 2 0 2821.051519 2790.590061
745 2000-12-14 2788.810059 2638.110107 2744.260010 2639.260010 1770640000 3477.821139 0 3307.158349 3279.792079 0.143162 0 3652.292659 3624.160622 0.005353 0.127201 0.010608 1.766227e+09 0 1798.087757 1404.695246 56.225489 1 2839.382410 2825.958816 22.4903 1 1552.163726 1408.684609 2 0 2821.051519 2790.590061
746 2000-12-15 2624.560059 2511.350098 2590.840088 2543.090088 2770690000 3471.361006 0 3307.158349 3279.792079 0.142813 0 3652.292659 3624.160622 0.005320 0.126948 0.010545 1.775270e+09 0 1798.087757 1404.695246 49.702840 1 2735.920385 2722.985923 22.5591 1 1495.605652 1357.354657 2 0 2821.051519 2790.590061
747 2000-12-18 2639.000000 2511.060059 2604.080078 2543.090088 2065990000 3464.002340 0 3307.158349 3279.792079 0.142432 0 3652.292659 3624.160622 0.005286 0.126675 0.010470 1.776947e+09 0 1798.087757 1404.695246 49.492492 1 2735.920385 2722.985923 22.6401 1 1495.605652 1357.354657 2 0 2821.051519 2790.590061
748 2000-12-19 2635.219971 2397.870117 2538.860107 2399.629883 2317200000 3456.329873 0 3307.158349 3279.792079 0.142031 0 3652.292659 3624.160622 0.005253 0.126388 0.010389 1.782752e+09 0 1798.087757 1404.695246 26.375040 1 2581.582282 2569.377476 22.7034 1 1411.235894 1280.783883 2 0 2821.051519 2790.590061
749 2000-12-20 2337.989990 2199.199951 2288.280029 2210.320068 2855150000 3448.223006 0 3307.158349 3279.792079 0.141615 0 3652.292659 3624.160622 0.005221 0.126078 0.010316 1.794303e+09 0 1798.087757 1404.695246 24.341437 1 2377.918014 2366.676061 22.8134 1 1299.901723 1179.741234 2 0 2821.051519 2790.590061
750 2000-12-21 2347.280029 2174.760010 2191.820068 2224.840088 2686970000 3441.317674 0 3307.158349 3279.792079 0.141243 0 3652.292659 3624.160622 0.005192 0.125807 0.010244 1.805076e+09 0 1798.087757 1404.695246 25.970047 1 2393.539017 2382.223213 22.9045 1 1308.441028 1187.491182 2 0 2821.051519 2790.590061
751 2000-12-22 2437.189941 2303.209961 2303.209961 2436.260010 2235410000 3435.794674 0 3307.158349 3279.792079 0.140925 0 3652.292659 3624.160622 0.005165 0.125584 0.010175 1.812259e+09 0 1798.087757 1404.695246 28.465833 1 2620.989895 2608.598784 22.9800 1 1432.778279 1300.334929 2 0 2821.051519 2790.590061
752 2000-12-26 2477.100098 2332.350098 2435.510010 2404.600098 1558700000 3431.669209 0 3307.158349 3279.792079 0.140638 0 3652.292659 3624.160622 0.005140 0.125379 0.010119 1.810794e+09 1 1798.087757 1402.195246 22.146856 1 2586.929364 2574.699279 23.0674 1 1414.158906 1283.436696 3 0 2821.051519 2790.590061
753 2000-12-27 2468.750000 2362.590088 2383.419922 2460.209961 2002650000 3426.868542 0 3307.158349 3279.792079 0.140312 0 3652.292659 3624.160622 0.005115 0.125139 0.010058 1.814946e+09 0 1839.671143 1432.123044 29.142937 1 2646.755856 2634.242933 23.1626 1 1446.863380 1313.118031 2 0 2821.051519 2790.590061
754 2000-12-28 2505.649902 2420.340088 2435.840088 2464.620117 2192130000 3422.637476 0 3307.158349 3279.792079 0.140020 0 3652.292659 3624.160622 0.005089 0.124926 0.010005 1.821595e+09 0 1839.671143 1432.123044 33.399526 1 2651.500413 2638.965059 23.2380 1 1449.457018 1315.471917 2 0 2821.051519 2790.590061
755 2000-12-29 2491.250000 2328.860107 2465.370117 2341.699951 2531760000 3417.572542 0 3307.158349 3279.792079 0.139709 0 3652.292659 3624.160622 0.005064 0.124699 0.009946 1.831238e+09 0 1839.671143 1432.123044 32.888619 1 2519.259802 2507.349635 23.3186 1 1377.166974 1249.864230 2 0 2821.051519 2790.590061
756 2001-01-02 2347.699951 2105.489990 2341.280029 2128.780029 1918930000 3409.004209 0 3307.158349 3279.792079 0.139361 0 3652.292659 3624.160622 0.005038 0.124448 0.009874 1.832731e+09 0 1839.671143 1432.123044 28.995261 1 2290.195186 2279.367955 23.4267 1 1251.947565 1136.219869 2 0 2821.051519 2790.590061
757 2001-01-03 2530.530029 2087.320068 2087.320068 2528.379883 3188000000 3403.699541 0 3307.158349 3279.792079 0.139096 0 3652.292659 3624.160622 0.005015 0.124265 0.009816 1.845430e+09 0 1839.671143 1432.123044 49.469264 1 2720.094776 2707.235132 23.5008 1 1486.954497 1349.503199 2 0 2821.051519 2790.590061
758 2001-01-04 2547.040039 2432.040039 2485.520020 2460.040039 2610680000 3396.639941 0 3307.158349 3279.792079 0.138803 0 3652.292659 3624.160622 0.004991 0.124062 0.009750 1.853078e+09 0 1839.671143 1432.123044 52.304483 1 2646.573050 2634.060991 23.5850 1 1446.763448 1313.027336 2 0 2821.051519 2790.590061
759 2001-01-05 2463.479980 2252.360107 2460.810059 2267.850098 2104670000 3386.721143 0 3307.158349 3279.792079 0.138478 0 3652.292659 3624.160622 0.004964 0.123847 0.009667 1.858460e+09 0 1839.671143 1432.123044 52.189802 1 2439.810269 2428.275711 23.6929 1 1333.735458 1210.447442 2 0 2821.051519 2790.590061
760 2001-01-08 2282.949951 2151.159912 2245.439941 2281.540039 1850590000 3377.062676 0 3307.158349 3279.792079 0.138152 0 3652.292659 3624.160622 0.004939 0.123621 0.009592 1.863089e+09 0 1839.671143 1432.123044 52.159571 1 2454.538253 2442.934066 23.8115 1 1341.786590 1217.754342 2 0 2821.051519 2790.590061
761 2001-01-09 2364.409912 2274.080078 2312.530029 2311.399902 1975130000 3368.163208 0 3307.158349 3279.792079 0.137837 0 3652.292659 3624.160622 0.004913 0.123398 0.009527 1.867619e+09 0 1839.671143 1432.123044 44.481075 1 2486.662246 2474.906189 23.9112 1 1359.347344 1233.691813 2 0 2821.051519 2790.590061
762 2001-01-10 2417.429932 2237.449951 2253.850098 2413.709961 2470350000 3359.347874 0 3307.158349 3279.792079 0.137521 0 3652.292659 3624.160622 0.004884 0.123176 0.009460 1.873451e+09 0 1839.671143 1432.123044 50.378993 1 2596.729985 2584.453566 24.0044 1 1419.516468 1288.299015 2 0 2821.051519 2790.590061
763 2001-01-11 2550.389893 2376.860107 2376.860107 2524.290039 2842640000 3351.461074 0 3307.158349 3279.792079 0.137255 0 3652.292659 3624.160622 0.004858 0.123003 0.009394 1.886212e+09 0 1839.671143 1432.123044 52.549295 1 2715.694819 2702.855976 24.0918 1 1484.549237 1347.320276 2 0 2821.051519 2790.590061
764 2001-01-12 2591.550049 2471.060059 2522.449951 2506.050049 2518850000 3343.099674 0 3307.158349 3279.792079 0.136970 0 3652.292659 3624.160622 0.004831 0.122811 0.009328 1.897114e+09 0 1839.671143 1432.123044 51.630266 1 2696.071778 2683.325706 24.1639 1 1473.822195 1337.584823 2 0 2821.051519 2790.590061
765 2001-01-16 2510.340088 2432.870117 2502.659912 2470.719971 2073940000 3335.315008 0 3307.158349 3279.792079 0.136707 0 3652.292659 3624.160622 0.004806 0.122631 0.009270 1.902681e+09 0 1839.671143 1432.123044 55.452812 1 2658.062790 2645.496411 24.2420 1 1453.044377 1318.727667 2 0 2821.051519 2790.590061
766 2001-01-17 2629.169922 2539.090088 2586.800049 2558.669922 2819190000 3327.267407 0 3307.158349 3279.792079 0.136434 0 3652.292659 3624.160622 0.004779 0.122444 0.009212 1.914513e+09 0 1839.671143 1432.123044 70.314437 1 2752.681563 2739.667860 24.3175 1 1504.768240 1365.670273 2 0 2821.051519 2790.590061
767 2001-01-18 2672.070068 2533.370117 2574.639893 2670.469971 2558710000 3320.553940 0 3307.158349 3279.792079 0.136171 0 3652.292659 3624.160622 0.004755 0.122255 0.009161 1.925504e+09 0 1839.671143 1432.123044 59.223158 1 2872.958872 2859.376541 24.3808 1 1570.518480 1425.342684 2 0 2821.051519 2790.590061
768 2001-01-19 2740.760010 2633.669922 2740.110107 2655.770020 2697190000 3313.245674 0 3307.158349 3279.792079 0.135954 0 3652.292659 3624.160622 0.004731 0.122112 0.009111 1.937904e+09 0 1839.671143 1432.123044 63.655899 1 2857.144294 2843.636729 24.4479 1 1561.873356 1417.496699 2 0 2821.051519 2790.590061
769 2001-01-22 2683.120117 2598.850098 2639.610107 2643.129883 2037140000 3305.617472 0 3307.158349 3279.792079 0.135722 0 3652.292659 3624.160622 0.004708 0.121956 0.009058 1.945222e+09 0 1839.671143 1432.123044 84.935740 1 2843.545716 2830.102440 24.5150 1 1554.439620 1410.750123 2 0 2821.051519 2790.590061
770 2001-01-23 2738.810059 2618.719971 2642.330078 2730.050049 2278470000 3297.593140 0 3307.158349 3279.792079 0.135483 0 3652.292659 3624.160622 0.004683 0.121792 0.009008 1.953630e+09 0 1839.671143 1432.123044 86.743219 1 2937.056621 2923.171258 24.5618 1 1605.557861 1457.143090 2 0 2821.051519 2790.590061
771 2001-01-24 2771.629883 2692.810059 2732.919922 2726.449951 2567320000 3289.543939 0 3307.158349 3279.792079 0.135259 0 3652.292659 3624.160622 0.004656 0.121641 0.008962 1.964230e+09 0 1839.671143 1432.123044 85.530814 1 2933.183545 2919.316493 24.6052 1 1603.440623 1455.221565 2 0 2821.051519 2790.590061
772 2001-01-25 2710.219971 2595.469971 2687.050049 2595.850098 2298150000 3280.382939 0 3307.158349 3279.792079 0.134939 0 3652.292659 3624.160622 0.004625 0.121404 0.008911 1.972028e+09 0 1839.671143 1432.123044 64.871973 1 2792.680933 2779.478127 24.6632 1 1526.634111 1385.514904 2 0 2821.051519 2790.590061
773 2001-01-26 2635.219971 2526.550049 2538.280029 2631.780029 2268800000 3272.567406 0 3307.158349 3279.792079 0.134667 0 3652.292659 3624.160622 0.004594 0.121205 0.008868 1.979490e+09 0 1839.671143 1432.123044 59.995160 1 2831.335258 2817.949709 24.7136 1 1547.764707 1404.692227 2 0 2821.051519 2790.590061
774 2001-01-29 2696.729980 2578.840088 2601.669922 2694.530029 1970130000 3265.962272 0 3307.158349 3279.792079 0.134448 0 3652.292659 3624.160622 0.004568 0.121039 0.008842 1.985861e+09 0 1839.671143 1432.123044 66.186314 1 2898.843289 2885.138586 24.7415 1 1584.668337 1438.184554 2 0 2821.051519 2790.590061
775 2001-01-30 2716.409912 2661.739990 2701.340088 2686.139893 2073590000 3258.726872 0 3307.158349 3279.792079 0.134189 0 3652.292659 3624.160622 0.004539 0.120837 0.008813 1.991865e+09 0 1839.671143 1432.123044 69.397405 1 2889.816969 2876.154938 24.7593 1 1579.734050 1433.706383 2 0 2821.051519 2790.590061
776 2001-01-31 2718.510010 2591.919922 2695.030029 2593.000000 2277310000 3251.353538 0 3307.158349 3279.792079 0.133903 0 3652.292659 3624.160622 0.004512 0.120614 0.008777 1.999279e+09 0 1839.671143 1432.123044 53.062614 1 2789.614726 2776.426416 24.7853 1 1524.957953 1383.993686 2 0 2821.051519 2790.590061
777 2001-02-01 2627.389893 2554.939941 2586.239990 2607.159912 1776260000 3243.594204 0 3307.158349 3279.792079 0.133624 0 3652.292659 3624.160622 0.004483 0.120406 0.008735 2.001363e+09 0 1839.671143 1432.123044 43.160551 1 2804.848316 2791.587987 24.8173 1 1533.285477 1391.551430 2 0 2821.051519 2790.590061
778 2001-02-02 2616.399902 2471.510010 2605.639893 2472.179932 1706900000 3235.636536 0 3307.158349 3279.792079 0.133348 0 3652.292659 3624.160622 0.004455 0.120200 0.008692 2.005191e+09 0 1839.671143 1432.123044 34.257683 1 2659.633452 2647.059648 24.8528 1 1453.902988 1319.506910 2 0 2821.051519 2790.590061
779 2001-02-05 2483.580078 2409.199951 2447.719971 2467.300049 1648760000 3226.993270 0 3307.158349 3279.792079 0.133051 0 3652.292659 3624.160622 0.004427 0.119974 0.008651 2.007698e+09 0 1839.671143 1432.123044 34.719746 1 2654.383551 2641.834567 24.8888 1 1451.033101 1316.902310 2 0 2821.051519 2790.590061
780 2001-02-06 2531.050049 2456.889893 2463.500000 2473.239990 1788920000 3218.116336 0 3307.158349 3279.792079 0.132763 0 3652.292659 3624.160622 0.004398 0.119755 0.008610 2.010420e+09 0 1839.671143 1432.123044 24.026513 1 2660.773890 2648.194694 24.9254 1 1454.526414 1320.072708 2 0 2821.051519 2790.590061
781 2001-02-07 2446.659912 2349.919922 2421.639893 2409.659912 2056920000 3209.848735 0 3307.158349 3279.792079 0.132521 0 3652.292659 3624.160622 0.004371 0.119581 0.008569 2.015147e+09 0 1839.671143 1432.123044 21.426873 1 2592.372840 2580.117020 24.9595 1 1417.134611 1286.137333 2 0 2821.051519 2790.590061
782 2001-02-08 2464.189941 2355.149902 2436.479980 2355.669922 1852360000 3200.263335 0 3307.158349 3279.792079 0.132218 0 3652.292659 3624.160622 0.004343 0.119347 0.008528 2.014685e+09 1 1839.671143 1429.623044 24.862864 1 2534.289049 2522.307828 24.9889 1 1385.382793 1257.320594 3 0 2821.051519 2790.590061
783 2001-02-09 2342.419922 2247.520020 2333.010010 2261.770020 1881910000 3189.733335 0 3307.158349 3279.792079 0.131856 0 3652.292659 3624.160622 0.004312 0.119059 0.008485 2.018403e+09 0 1766.339587 1370.136509 15.465438 1 2433.269168 2421.765534 25.0067 1 1330.159730 1207.202247 2 0 2821.051519 2790.590061
784 2001-02-12 2319.899902 2229.229980 2247.199951 2286.760010 1751220000 3179.830402 0 3307.158349 3279.792079 0.131524 0 3652.292659 3624.160622 0.004278 0.118800 0.008446 2.019158e+09 0 1766.339587 1370.136509 9.055100 1 2460.154029 2448.523293 25.0305 1 1344.856484 1220.540461 2 0 2821.051519 2790.590061
785 2001-02-13 2367.909912 2208.010010 2315.459961 2208.399902 1728550000 3169.589535 0 3307.158349 3279.792079 0.131191 0 3652.292659 3624.160622 0.004245 0.118537 0.008409 2.018898e+09 1 1766.339587 1367.636509 7.939476 1 2375.852251 2364.620064 25.0449 1 1298.772462 1178.716360 3 0 2821.051519 2790.590061
786 2001-02-14 2307.270020 2173.419922 2224.350098 2305.820068 1987350000 3158.954201 0 3307.158349 3279.792079 0.130841 0 3652.292659 3624.160622 0.004210 0.118261 0.008370 2.022105e+09 0 1844.258942 1425.467691 24.905631 1 2480.659320 2468.931642 25.0583 1 1356.065812 1230.713620 2 0 2821.051519 2790.590061
787 2001-02-15 2423.649902 2355.919922 2360.560059 2371.040039 2106930000 3148.383335 0 3307.158349 3279.792079 0.130504 0 3652.292659 3624.160622 0.004178 0.117996 0.008331 2.027544e+09 0 1844.258942 1425.467691 31.057675 1 2550.824608 2538.765213 25.0536 0 1394.422046 1263.024275 1 0 2821.051519 2790.590061
788 2001-02-16 2266.360107 2187.310059 2228.770020 2212.510010 1892200000 3136.192402 0 3307.158349 3279.792079 0.130143 0 3652.292659 3624.160622 0.004143 0.117725 0.008276 2.031258e+09 0 1844.258942 1425.467691 29.926880 1 2380.274008 2369.020917 25.0607 1 1394.422046 1260.524275 2 0 2821.051519 2790.590061
789 2001-02-20 2235.739990 2094.580078 2229.909912 2095.110107 1878340000 3123.080604 0 3307.158349 3279.792079 0.129773 0 3652.292659 3624.160622 0.004108 0.117445 0.008221 2.033819e+09 0 1844.258942 1425.467691 25.492217 1 2253.972236 2243.316254 25.0888 1 1320.431414 1193.638509 2 0 2821.051519 2790.590061
790 2001-02-21 2164.250000 2044.739990 2056.149902 2058.540039 2019740000 3110.397804 0 3307.158349 3279.792079 0.129403 0 3652.292659 3624.160622 0.004073 0.117165 0.008165 2.037121e+09 0 1844.258942 1425.467691 23.751845 1 2214.629235 2204.159253 25.1296 1 1297.383334 1172.803593 2 0 2821.051519 2790.590061
791 2001-02-22 2088.600098 1958.880005 2058.560059 2032.420044 2483470000 3098.320738 0 3307.158349 3279.792079 0.129093 0 3652.292659 3624.160622 0.004043 0.116940 0.008110 2.044248e+09 0 1844.258942 1425.467691 24.934232 1 2186.528686 2176.191554 25.2025 1 1280.921353 1157.922355 2 0 2821.051519 2790.590061
792 2001-02-23 2061.449951 1935.209961 1997.550049 2056.060059 2237910000 3085.391405 0 3307.158349 3279.792079 0.128780 0 3652.292659 3624.160622 0.004011 0.116713 0.008055 2.048433e+09 0 1844.258942 1425.467691 29.255708 1 2211.961210 2201.503841 25.2689 1 1295.820340 1171.390684 2 0 2821.051519 2790.590061
793 2001-02-26 2103.629883 2020.319946 2088.030029 2097.639893 1739060000 3073.317338 0 3307.158349 3279.792079 0.128534 0 3652.292659 3624.160622 0.003981 0.116553 0.008000 2.049571e+09 0 1844.258942 1425.467691 37.748376 1 2256.693842 2246.024994 25.3109 1 1322.025797 1195.079793 2 0 2821.051519 2790.590061
794 2001-02-27 2081.790039 1963.630005 2067.149902 1964.520020 1808540000 3061.143337 0 3307.158349 3279.792079 0.128316 0 3652.292659 3624.160622 0.003955 0.116413 0.007948 2.050490e+09 0 1844.258942 1425.467691 29.289423 1 2113.480129 2103.488345 25.3573 1 1238.127743 1119.237952 2 0 2821.051519 2790.590061
795 2001-02-28 2010.319946 1880.469971 1983.349976 1908.319946 2082700000 3048.096204 0 3307.158349 3279.792079 0.128110 0 3652.292659 3624.160622 0.003927 0.116287 0.007896 2.053041e+09 0 1844.258942 1425.467691 30.148188 1 2053.018675 2043.312730 25.4254 1 1202.707961 1087.219315 2 0 2821.051519 2790.590061
796 2001-03-01 1968.020020 1837.979980 1879.839966 1968.020020 2256880000 3035.760938 0 3307.158349 3279.792079 0.127927 0 3652.292659 3624.160622 0.003899 0.116181 0.007848 2.058868e+09 0 1844.258942 1425.467691 26.478935 1 2117.245517 2107.235931 25.4959 1 1240.333598 1121.231993 2 0 2821.051519 2790.590061
797 2001-03-02 1988.349976 1866.130005 1886.040039 1881.339966 2374100000 3023.759005 0 3307.158349 3279.792079 0.127698 0 3652.292659 3624.160622 0.003870 0.116022 0.007807 2.060774e+09 0 1844.258942 1425.467691 16.891573 1 2023.992932 2014.424211 25.5431 1 1185.703980 1071.848121 2 0 2821.051519 2790.590061
798 2001-03-05 1936.020020 1892.020020 1908.619995 1916.680054 1495750000 3013.354805 0 3307.158349 3279.792079 0.127487 0 3652.292659 3624.160622 0.003845 0.115868 0.007774 2.058239e+09 1 1844.258942 1422.967691 26.001463 1 2062.012689 2052.264224 25.5741 1 1207.976872 1091.982284 3 0 2821.051519 2790.590061
799 2001-03-06 2029.010010 1973.869995 1983.280029 1976.310059 1986380000 3002.467871 0 3307.158349 3279.792079 0.127296 0 3652.292659 3624.160622 0.003819 0.115738 0.007739 2.059698e+09 0 1901.635848 1464.737767 39.365889 1 2126.164150 2116.112400 25.5844 1 1245.558349 1125.955043 2 0 2821.051519 2790.590061
800 2001-03-07 2018.939941 1965.910034 2018.939941 1996.229980 1774410000 2992.301738 0 3307.158349 3279.792079 0.127136 0 3652.292659 3624.160622 0.003794 0.115637 0.007705 2.058118e+09 1 1901.635848 1462.237767 44.251096 1 2147.594504 2137.441439 25.5599 0 1258.112768 1134.803939 2 0 2821.051519 2790.590061
801 2001-03-08 1993.500000 1933.229980 1982.439941 1938.150024 1759140000 2981.953805 0 3307.158349 3279.792079 0.126949 0 3652.292659 3624.160622 0.003770 0.115510 0.007669 2.055915e+09 1 1846.308091 1419.694219 41.786750 1 2085.110624 2075.252960 25.4977 0 1258.112768 1134.803939 2 0 2821.051519 2790.590061
802 2001-03-09 1892.790039 1802.910034 1892.790039 1813.020020 1962120000 2969.883938 0 3307.158349 3279.792079 0.126718 0 3652.292659 3624.160622 0.003746 0.115340 0.007632 2.055406e+09 1 1727.107545 1328.036534 32.007160 1 1950.492613 1941.271375 25.4779 0 1258.112768 1134.803939 2 0 2821.051519 2790.590061
803 2001-03-12 1762.199951 1679.729980 1758.060059 1680.640015 2149820000 2956.964006 0 3307.158349 3279.792079 0.126435 0 3652.292659 3624.160622 0.003720 0.115124 0.007590 2.058594e+09 0 1601.000551 1228.568226 22.787083 1 1808.074868 1799.526931 25.5132 1 1258.112768 1132.303939 2 0 2821.051519 2790.590061
804 2001-03-13 1790.310059 1691.219971 1711.989990 1789.699951 2096420000 2944.159406 0 3307.158349 3279.792079 0.126167 0 3652.292659 3624.160622 0.003695 0.114926 0.007547 2.059844e+09 0 1601.000551 1228.568226 38.221579 1 1925.404296 1916.301667 25.5103 0 1339.754106 1203.281301 1 0 2821.051519 2790.590061
805 2001-03-14 1808.849976 1700.849976 1711.060059 1745.130005 2147220000 2931.217805 0 3307.158349 3279.792079 0.125849 0 3652.292659 3624.160622 0.003672 0.114673 0.007504 2.060007e+09 0 1601.000551 1228.568226 38.830104 1 1877.454824 1868.578884 25.5192 1 1339.754106 1200.781301 2 0 2821.051519 2790.590061
806 2001-03-15 1813.680054 1697.609985 1809.500000 1697.920044 1963770000 2917.917005 0 3307.158349 3279.792079 0.125528 0 3652.292659 3624.160622 0.003647 0.114415 0.007466 2.060833e+09 0 1601.000551 1228.568226 31.190806 1 1826.665159 1818.029334 25.5539 1 1303.510537 1168.297281 2 0 2821.051519 2790.590061
807 2001-03-16 1693.599976 1627.800049 1656.780029 1647.510010 2102270000 2904.932472 0 3307.158349 3279.792079 0.125240 0 3652.292659 3624.160622 0.003622 0.114188 0.007429 2.062938e+09 0 1601.000551 1228.568226 32.850248 1 1772.432774 1764.053341 25.6106 1 1264.810240 1133.611369 2 0 2821.051519 2790.590061
808 2001-03-19 1732.920044 1632.479980 1659.699951 1730.459961 1774570000 2892.171471 0 3307.158349 3279.792079 0.124944 0 3652.292659 3624.160622 0.003598 0.113961 0.007385 2.066000e+09 0 1601.000551 1228.568226 37.233652 1 1861.672422 1852.871094 25.6615 1 1328.491763 1190.687202 2 0 2821.051519 2790.590061
809 2001-03-20 1749.290039 1614.410034 1742.989990 1614.469971 2016500000 2878.137204 0 3307.158349 3279.792079 0.124628 0 3652.292659 3624.160622 0.003574 0.113716 0.007339 2.067291e+09 0 1601.000551 1228.568226 26.973385 1 1736.887468 1728.676080 25.7283 1 1239.445065 1110.877325 2 0 2821.051519 2790.590061
810 2001-03-21 1674.310059 1594.390015 1624.310059 1605.040039 2109190000 2864.020003 0 3307.158349 3279.792079 0.124281 0 3652.292659 3624.160622 0.003550 0.113445 0.007286 2.065189e+09 1 1601.000551 1226.068226 24.768767 1 1726.742510 1718.579083 25.7811 1 1232.205610 1104.388820 3 0 2821.051519 2790.590061
811 2001-03-22 1703.280029 1582.479980 1624.810059 1701.900024 2504770000 2850.557670 0 3307.158349 3279.792079 0.123990 0 3652.292659 3624.160622 0.003526 0.113232 0.007232 2.068608e+09 0 1697.616764 1297.558250 35.488146 1 1830.946922 1822.290854 25.8233 1 1306.566009 1171.035808 2 0 2821.051519 2790.590061
812 2001-03-23 1754.650024 1666.819946 1743.959961 1705.020020 2284560000 2836.387203 0 3307.158349 3279.792079 0.123723 0 3652.292659 3624.160622 0.003501 0.113043 0.007179 2.070552e+09 0 1697.616764 1297.558250 42.196303 1 1834.303492 1825.631555 25.8631 1 1308.961261 1173.182601 2 0 2821.051519 2790.590061
813 2001-03-26 1736.880005 1667.800049 1735.530029 1676.900024 1719620000 2822.183136 0 3307.158349 3279.792079 0.123457 0 3652.292659 3624.160622 0.003476 0.112856 0.007125 2.069925e+09 1 1697.616764 1295.058250 49.681822 1 1804.051293 1795.522378 25.8989 1 1287.373254 1153.833919 3 0 2821.051519 2790.590061
814 2001-03-27 1751.140015 1664.660034 1680.729980 1735.630005 1951410000 2808.236536 0 3307.158349 3279.792079 0.123228 0 3652.292659 3624.160622 0.003451 0.112700 0.007076 2.070058e+09 0 1757.072306 1337.915006 44.969206 1 1867.234485 1858.406862 25.9330 1 1332.460859 1194.244583 2 0 2821.051519 2790.590061
815 2001-03-28 1687.920044 1600.369995 1677.630005 1602.219971 2072260000 2793.398736 0 3307.158349 3279.792079 0.122956 0 3652.292659 3624.160622 0.003425 0.112503 0.007027 2.065988e+09 1 1757.072306 1335.415006 38.589650 1 1723.708609 1715.559526 25.9760 1 1230.040615 1102.448400 3 0 2821.051519 2790.590061
816 2001-03-29 1626.880005 1543.390015 1578.989990 1563.140015 2079050000 2777.840203 0 3307.158349 3279.792079 0.122680 0 3652.292659 3624.160622 0.003397 0.112310 0.006972 2.063584e+09 1 1714.215326 1302.842725 39.097229 1 1681.665408 1673.715090 26.0285 1 1200.038534 1075.558437 3 0 2821.051519 2790.590061
817 2001-03-30 1600.880005 1530.140015 1573.819946 1573.250000 2139050000 2761.998070 0 3307.158349 3279.792079 0.122388 0 3652.292659 3624.160622 0.003366 0.112104 0.006917 2.063289e+09 1 1725.302427 1311.269175 43.573898 1 1692.541985 1684.540247 26.0782 1 1207.800073 1082.514871 3 0 2821.051519 2790.590061
818 2001-04-02 1594.359985 1499.300049 1569.660034 1516.579956 1848350000 2745.900269 0 3307.158349 3279.792079 0.122112 0 3652.292659 3624.160622 0.003335 0.111918 0.006858 2.064728e+09 0 1663.155302 1261.535943 30.609947 1 1631.574924 1623.861416 26.1451 1 1164.293902 1043.521599 2 0 2821.051519 2790.590061
819 2001-04-03 1493.109985 1390.099976 1487.869995 1399.050049 2573410000 2728.865670 0 3307.158349 3279.792079 0.121795 0 3652.292659 3624.160622 0.003302 0.111693 0.006800 2.071024e+09 0 1663.155302 1261.535943 30.524718 1 1505.133289 1498.017552 26.2432 1 1074.064993 962.652142 2 0 2821.051519 2790.590061
820 2001-04-04 1435.359985 1348.520020 1392.030029 1370.750000 2465470000 2711.657737 0 3307.158349 3279.792079 0.121462 0 3652.292659 3624.160622 0.003266 0.111454 0.006741 2.073701e+09 0 1663.155302 1261.535943 29.517592 1 1474.687383 1467.715584 26.3273 1 1052.338757 943.179571 2 0 2821.051519 2790.590061
821 2001-04-05 1521.760010 1434.010010 1452.040039 1519.050049 2333000000 2695.326537 0 3307.158349 3279.792079 0.121197 0 3652.292659 3624.160622 0.003232 0.111288 0.006677 2.074070e+09 0 1663.155302 1261.535943 35.333752 1 1634.232312 1626.506241 26.3547 1 1166.190217 1045.221209 2 0 2821.051519 2790.590061
822 2001-04-06 1485.369995 1425.890015 1483.959961 1448.160034 1835720000 2677.797004 0 3307.158349 3279.792079 0.120927 0 3652.292659 3624.160622 0.003196 0.111117 0.006614 2.072909e+09 1 1663.155302 1259.035943 31.417659 1 1557.967048 1550.601533 26.3863 1 1111.767230 996.443523 3 0 2821.051519 2790.590061
823 2001-04-09 1495.760010 1437.849976 1472.810059 1481.219971 1448830000 2660.343138 0 3307.158349 3279.792079 0.120667 0 3652.292659 3624.160622 0.003158 0.110953 0.006556 2.070249e+09 1 1701.123350 1287.778380 35.944140 1 1593.533761 1586.000098 26.4148 1 1137.147680 1019.191257 3 0 2821.051519 2790.590061
824 2001-04-10 1620.739990 1515.579956 1515.579956 1597.869995 2203460000 2644.415404 0 3307.158349 3279.792079 0.120436 0 3652.292659 3624.160622 0.003122 0.110822 0.006492 2.070767e+09 0 1835.091352 1386.694363 40.864721 1 1719.028796 1710.901837 26.4411 1 1226.701094 1099.455288 2 0 2821.051519 2790.590061
825 2001-04-11 1703.890015 1624.800049 1694.599976 1647.359985 2372010000 2629.813670 0 3307.158349 3279.792079 0.120224 0 3652.292659 3624.160622 0.003090 0.110704 0.006430 2.073928e+09 0 1835.091352 1386.694363 53.368256 1 1772.271374 1763.892704 26.4642 1 1264.695064 1133.508140 2 0 2821.051519 2790.590061
826 2001-04-12 1714.689941 1605.609985 1617.949951 1714.290039 1902800000 2614.886536 0 3307.158349 3279.792079 0.120035 0 3652.292659 3624.160622 0.003054 0.110605 0.006375 2.070981e+09 1 1835.091352 1384.194363 60.828451 1 1844.276412 1835.557327 26.4749 1 1316.077949 1179.561074 3 0 2821.051519 2790.590061
827 2001-04-16 1700.390015 1630.310059 1682.170044 1650.209961 1571910000 2600.465003 0 3307.158349 3279.792079 0.119840 0 3652.292659 3624.160622 0.003021 0.110498 0.006320 2.068488e+09 1 1766.495727 1332.453245 55.117698 1 1775.337450 1766.944284 26.4901 1 1266.883020 1135.469139 3 0 2821.051519 2790.590061
828 2001-04-17 1694.219971 1603.989990 1605.540039 1671.510010 1900580000 2586.896803 0 3307.158349 3279.792079 0.119661 0 3652.292659 3624.160622 0.002987 0.110406 0.006268 2.071143e+09 0 1789.296731 1347.151856 60.811133 1 1798.252579 1789.751078 26.4719 0 1283.235284 1147.625182 1 0 2821.051519 2790.590061
829 2001-04-18 1892.849976 1739.160034 1760.050049 1830.790039 3195650000 2574.656270 0 3307.158349 3279.792079 0.119547 0 3652.292659 3624.160622 0.002956 0.110372 0.006218 2.084738e+09 0 1789.296731 1347.151856 78.468365 1 1969.610047 1960.298429 26.4470 0 1283.235284 1147.625182 1 0 2821.051519 2790.590061
830 2001-04-19 1953.569946 1829.979980 1854.199951 1953.280029 2788870000 2562.733136 0 3307.158349 3279.792079 0.119465 0 3652.292659 3624.160622 0.002928 0.110370 0.006168 2.094837e+09 0 1789.296731 1347.151856 84.167178 1 2101.387865 2091.453248 26.4115 0 1283.235284 1147.625182 1 0 2821.051519 2790.590061
831 2001-04-20 1981.900024 1901.400024 1933.609985 1933.569946 2544420000 2550.707470 0 3307.158349 3279.792079 0.119421 0 3652.292659 3624.160622 0.002899 0.110410 0.006112 2.100307e+09 0 1789.296731 1347.151856 78.631800 1 2080.183261 2070.348892 26.4053 0 1283.235284 1147.625182 1 0 2821.051519 2790.590061
832 2001-04-23 1881.540039 1802.819946 1881.520020 1811.890015 1845630000 2538.277869 0 3307.158349 3279.792079 0.119393 0 3652.292659 3624.160622 0.002872 0.110461 0.006060 2.100904e+09 0 1789.296731 1347.151856 73.476442 1 1949.276925 1940.061435 26.4176 1 1283.235284 1145.125182 2 0 2821.051519 2790.590061
833 2001-04-24 1860.079956 1756.300049 1809.469971 1762.209961 1983330000 2526.122469 0 3307.158349 3279.792079 0.119366 0 3652.292659 3624.160622 0.002839 0.110518 0.006009 2.100313e+09 1 1789.296731 1344.651856 67.755178 1 1895.829871 1886.867060 26.4261 1 1248.050368 1113.727095 3 0 2821.051519 2790.590061
834 2001-04-25 1824.880005 1743.449951 1758.069946 1814.329956 1978940000 2513.175336 0 3307.158349 3279.792079 0.119346 0 3652.292659 3624.160622 0.002808 0.110577 0.005962 2.102073e+09 0 1842.217858 1381.921946 64.892116 1 1951.901875 1942.673975 26.4252 0 1284.963325 1144.167239 1 0 2821.051519 2790.590061
835 2001-04-26 1844.569946 1761.670044 1839.400024 1763.329956 2028800000 2499.661203 0 3307.158349 3279.792079 0.119333 0 3652.292659 3624.160622 0.002776 0.110638 0.005920 2.105009e+09 0 1842.217858 1381.921946 57.962015 1 1897.034790 1888.066282 26.3883 0 1284.963325 1144.167239 1 0 2821.051519 2790.590061
836 2001-04-27 1822.439941 1777.189941 1808.920044 1810.469971 1801600000 2486.943337 0 3307.158349 3279.792079 0.119296 0 3652.292659 3624.160622 0.002749 0.110675 0.005873 2.107535e+09 0 1842.217858 1381.921946 56.787764 1 1947.749206 1938.540938 26.3537 0 1284.963325 1144.167239 1 0 2821.051519 2790.590061
837 2001-04-30 1906.900024 1826.119995 1855.900024 1855.150024 2027180000 2474.636471 0 3307.158349 3279.792079 0.119280 0 3652.292659 3624.160622 0.002725 0.110731 0.005824 2.109956e+09 0 1842.217858 1381.921946 64.870552 1 1995.817133 1986.381617 26.3307 0 1284.963325 1144.167239 1 0 2821.051519 2790.590061
838 2001-05-01 1919.449951 1822.859985 1854.670044 1919.010010 1922520000 2463.282537 0 3307.158349 3279.792079 0.119323 1 3652.292659 3621.660622 0.002700 0.110843 0.005779 2.111831e+09 0 1842.217858 1381.921946 66.914053 1 2064.519314 2054.758999 26.3228 0 1284.963325 1144.167239 2 0 2821.051519 2790.590061
839 2001-05-02 1980.130005 1916.729980 1958.170044 1962.420044 2584140000 2452.481403 0 3307.158349 3279.792079 0.119346 1 3734.911378 3703.586412 0.002678 0.110932 0.005736 2.119420e+09 0 1842.217858 1381.921946 60.688242 1 2111.220923 2101.239819 26.3144 0 1284.963325 1144.167239 2 0 2821.051519 2790.590061
840 2001-05-03 1919.619995 1853.839966 1913.930054 1877.800049 2010880000 2441.187404 0 3307.158349 3279.792079 0.119384 1 3573.861156 3543.886930 0.002657 0.111031 0.005696 2.120563e+09 0 1842.217858 1381.921946 43.469462 1 2020.184600 2010.633883 26.3188 1 1284.963325 1141.667239 3 0 2821.051519 2790.590061
841 2001-05-04 1930.030029 1810.859985 1820.569946 1924.119995 2057110000 2429.180538 0 3307.158349 3279.792079 0.119435 1 3662.018070 3631.304465 0.002632 0.111150 0.005653 2.132158e+09 0 1842.217858 1381.921946 49.218379 1 2070.016765 2060.230460 26.3338 1 1316.659688 1169.828899 3 0 2821.051519 2790.590061
842 2001-05-07 1948.020020 1889.800049 1924.680054 1895.410034 1749600000 2418.012537 0 3307.158349 3279.792079 0.119533 1 3607.376782 3577.121457 0.002632 0.111289 0.005612 2.132549e+09 0 1842.217858 1381.921946 58.163586 1 2039.129866 2029.489583 26.3473 1 1297.013695 1152.373780 3 0 2821.051519 2790.590061
843 2001-05-08 1939.660034 1887.229980 1939.020020 1929.239990 1892280000 2407.821004 0 3307.158349 3279.792079 0.119658 1 3671.762532 3640.967200 0.002632 0.111451 0.005575 2.132298e+09 1 1842.217858 1379.421946 66.848237 1 2075.524985 2065.712639 26.3429 0 1320.163259 1170.441760 3 0 2821.051519 2790.590061
844 2001-05-09 1921.869995 1862.060059 1885.000000 1876.599976 1793520000 2397.976070 0 3307.158349 3279.792079 0.119795 1 3571.577156 3541.622086 0.002633 0.111625 0.005537 2.129914e+09 1 1791.952274 1341.783916 56.274564 1 2018.893531 2009.348918 26.3501 1 1320.163259 1167.941760 4 1 2821.051519 2788.090061
845 2001-05-10 1926.949951 1838.020020 1926.469971 1838.319946 1741690000 2387.209136 0 3307.158349 3279.792079 0.119936 1 3498.721950 3469.377922 0.002633 0.111808 0.005496 2.120872e+09 1 1755.398940 1314.413391 57.755072 1 1977.710911 1968.360995 26.3415 0 1293.233765 1141.617372 3 1 2763.505992 2731.216902
846 2001-05-11 1861.520020 1810.890015 1842.650024 1821.199951 1430930000 2376.521668 0 3307.158349 3279.792079 0.120077 1 3466.138883 3437.068131 0.002634 0.111984 0.005460 2.113681e+09 1 1739.051176 1302.172458 51.183097 1 1959.292789 1950.029947 26.3114 0 1293.233765 1141.617372 3 1 2737.769879 2705.781493
847 2001-05-14 1820.510010 1769.329956 1819.390015 1795.060059 1338540000 2366.409136 0 3307.158349 3279.792079 0.120209 1 3416.388992 3387.735496 0.002634 0.112149 0.005425 2.108936e+09 1 1714.090374 1283.482227 43.091993 1 1931.170834 1922.040943 26.2770 0 1293.233765 1141.617372 3 1 2698.474353 2666.945100
848 2001-05-15 1853.050049 1790.510010 1801.459961 1797.079956 1710620000 2356.263669 0 3307.158349 3279.792079 0.120355 1 3420.233296 3391.547557 0.002636 0.112326 0.005394 2.101990e+09 1 1716.019160 1284.926470 33.659419 1 1933.343891 1924.203726 26.2424 0 1293.233765 1141.617372 3 1 2701.510821 2669.946089
849 2001-05-16 1904.250000 1768.619995 1778.709961 1899.469971 2078580000 2347.671536 0 3307.158349 3279.792079 0.120511 1 3615.103722 3584.783592 0.002639 0.112509 0.005363 2.099902e+09 1 1813.790674 1358.136145 42.715287 1 2043.497648 2033.836716 26.1439 0 1293.233765 1141.617372 3 1 2855.431480 2822.068323
850 2001-05-17 1955.770020 1898.650024 1900.839966 1925.140015 2154310000 2339.835602 0 3307.158349 3279.792079 0.120645 1 3663.959389 3633.229502 0.002642 0.112665 0.005338 2.103516e+09 0 1838.302820 1373.990431 56.343803 1 2071.114128 2061.322635 26.0620 0 1293.233765 1141.617372 2 0 2894.020694 2857.706656
851 2001-05-18 1940.760010 1898.280029 1910.709961 1927.689941 1792620000 2332.657202 0 3307.158349 3279.792079 0.120801 1 3668.812453 3638.041863 0.002645 0.112837 0.005318 2.098643e+09 1 1838.302820 1371.490431 50.541969 1 2073.857403 2064.052941 25.9988 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
852 2001-05-21 2052.669922 1927.040039 1931.290039 2052.570068 2311480000 2324.489202 0 3307.158349 3279.792079 0.120968 1 3906.486445 3873.722467 0.002647 0.113026 0.005296 2.097404e+09 1 1957.392247 1460.338692 68.466826 1 2208.206590 2197.766972 25.9191 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
853 2001-05-22 2070.610107 2023.069946 2062.899902 2042.930054 2314800000 2316.445670 0 3307.158349 3279.792079 0.121205 1 3888.139405 3855.529305 0.002648 0.113276 0.005280 2.101002e+09 0 1948.199240 1450.980126 64.164164 1 2197.835619 2187.445032 25.8512 0 1293.233765 1141.617372 2 0 2894.020694 2857.706656
854 2001-05-23 2073.979980 1957.439941 2022.160034 1957.560059 1886790000 2308.348137 0 3307.158349 3279.792079 0.121437 1 3725.661771 3694.414382 0.002651 0.113518 0.005268 2.099589e+09 1 1948.199240 1448.480126 59.325911 1 2105.992428 2096.036042 25.8063 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
855 2001-05-24 2003.709961 1937.670044 1965.439941 2003.369995 1864570000 2300.775203 0 3307.158349 3279.792079 0.121675 1 3812.848025 3780.869399 0.002654 0.113769 0.005252 2.100442e+09 0 1993.790119 1479.876804 68.688162 1 2155.275912 2145.086531 25.7435 0 1293.233765 1141.617372 2 0 2894.020694 2857.706656
856 2001-05-25 2003.680054 1953.239990 2000.119995 1960.739990 1385410000 2291.160470 0 3307.158349 3279.792079 0.121771 1 3731.713871 3700.415723 0.002657 0.113882 0.005232 2.087849e+09 1 1993.790119 1477.376804 64.936853 1 2109.413479 2099.440919 25.6496 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
857 2001-05-29 1946.569946 1865.180054 1946.569946 1873.530029 1621060000 2280.606603 0 3307.158349 3279.792079 0.121812 1 3565.734382 3535.828316 0.002659 0.113947 0.005206 2.083804e+09 1 1905.110152 1411.665912 57.428478 1 2015.590805 2006.061807 25.6050 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
858 2001-05-30 1837.010010 1768.979980 1823.839966 1779.000000 1991230000 2269.653270 0 3307.158349 3279.792079 0.121873 1 3385.823214 3357.426076 0.002658 0.114036 0.005179 2.080841e+09 1 1808.986729 1340.439501 48.543537 1 1913.893018 1904.844811 25.5629 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
859 2001-05-31 1838.290039 1784.719971 1785.250000 1799.890015 1833070000 2259.297470 0 3307.158349 3279.792079 0.121946 1 3425.581447 3396.850853 0.002659 0.114132 0.005154 2.071549e+09 1 1830.228865 1356.179693 40.765612 1 1936.367023 1927.212566 25.5026 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
860 2001-06-01 1852.079956 1785.439941 1826.020020 1840.829956 1555300000 2250.852269 0 3307.158349 3279.792079 0.122034 1 3503.499044 3474.114949 0.002662 0.114246 0.005126 2.061261e+09 1 1871.858888 1387.027087 42.396964 1 1980.411243 1971.048561 25.4201 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
861 2001-06-04 1869.979980 1819.079956 1861.119995 1838.839966 1320350000 2241.996936 0 3307.158349 3279.792079 0.122077 1 3499.711660 3470.359331 0.002663 0.114326 0.005088 2.052943e+09 1 1869.835354 1385.527671 41.979457 1 1978.270361 1968.917800 25.3540 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
862 2001-06-05 1937.939941 1853.469971 1853.650024 1923.900024 1845100000 2233.654603 0 3307.158349 3279.792079 0.122104 1 3661.599418 3630.889325 0.002666 0.114387 0.005051 2.055546e+09 0 1956.329181 1447.118656 37.485162 1 2069.780115 2059.994929 25.2818 0 1293.233765 1141.617372 2 0 2894.020694 2857.706656
863 2001-06-06 1945.939941 1890.510010 1931.449951 1903.839966 1771940000 2225.806402 0 3307.158349 3279.792079 0.122115 1 3623.420772 3593.030885 0.002667 0.114429 0.005019 2.053449e+09 1 1956.329181 1444.618656 36.740444 1 2048.198999 2038.515840 25.2278 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
864 2001-06-07 1963.829956 1891.010010 1892.979980 1963.310059 1660520000 2217.013136 0 3307.158349 3279.792079 0.122138 1 3736.605269 3705.266096 0.002669 0.114489 0.004980 2.048616e+09 1 2017.438875 1489.744090 50.576626 1 2112.178423 2102.192792 25.1789 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
865 2001-06-08 1959.709961 1885.839966 1959.709961 1896.219971 1437730000 2208.152802 0 3307.158349 3279.792079 0.122142 1 3608.918267 3578.650014 0.002669 0.114534 0.004939 2.038670e+09 1 1948.499101 1438.836664 39.694541 1 2040.001216 2030.356814 25.1253 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
866 2001-06-11 1885.170044 1826.280029 1885.170044 1846.500000 1418630000 2198.406269 0 3307.158349 3279.792079 0.122116 0 3514.290368 3482.315766 0.002667 0.114557 0.004892 2.034122e+09 1 1897.408342 1401.109545 39.160473 1 1986.511219 1977.119698 25.0830 0 1293.233765 1141.617372 2 0 2894.020694 2857.706656
867 2001-06-12 1871.030029 1776.410034 1799.579956 1852.030029 1713560000 2188.607069 0 3307.158349 3279.792079 0.122119 1 3514.290368 3479.815766 0.002666 0.114605 0.004848 2.020718e+09 1 1903.090835 1405.305687 47.585790 1 1992.460564 1983.040917 25.0563 0 1293.233765 1141.617372 3 0 2894.020694 2857.706656
868 2001-06-13 1875.290039 1789.910034 1860.050049 1790.209961 1546790000 2178.605336 0 3307.158349 3279.792079 0.122090 0 3396.984673 3361.160820 0.002665 0.114620 0.004806 2.011046e+09 1 1839.566376 1358.397110 51.358552 1 1925.952977 1916.847754 25.0384 0 1293.233765 1141.617372 2 0 2894.020694 2857.706656
869 2001-06-14 1776.349976 1711.319946 1766.410034 1711.390015 1763760000 2168.150802 0 3307.158349 3279.792079 0.122024 0 3396.984673 3361.160820 0.002664 0.114599 0.004761 2.007947e+09 1 1758.573349 1298.589160 40.595116 1 1841.156493 1832.452158 25.0371 0 1293.233765 1141.617372 2 0 2894.020694 2857.706656
870 2001-06-15 1725.770020 1657.650024 1679.329956 1701.530029 2109340000 2159.100402 0 3307.158349 3279.792079 0.121965 0 3396.984673 3361.160820 0.002664 0.114582 0.004720 2.010299e+09 0 1748.441522 1288.607482 34.149580 1 1830.548872 1821.894686 25.0495 1 1293.233765 1139.117372 2 0 2894.020694 2857.706656
871 2001-06-18 1729.390015 1662.589966 1712.040039 1666.489990 1567770000 2149.829935 0 3307.158349 3279.792079 0.121879 0 3396.984673 3361.160820 0.002664 0.114532 0.004683 2.006596e+09 1 1748.441522 1286.107482 31.760762 1 1792.851915 1784.375947 25.0609 1 1266.601874 1115.659240 3 0 2894.020694 2857.706656
872 2001-06-19 1745.760010 1656.739990 1736.290039 1675.900024 1980650000 2141.734202 0 3307.158349 3279.792079 0.121843 0 3396.984673 3361.160820 0.002665 0.114531 0.004647 2.002144e+09 1 1758.314306 1293.369641 18.751600 1 1802.975467 1794.451639 25.0579 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
873 2001-06-20 1722.849976 1655.260010 1655.260010 1721.560059 2110760000 2134.300468 0 3307.158349 3279.792079 0.121854 1 3396.984673 3358.660820 0.002667 0.114568 0.004618 1.995491e+09 1 1806.219724 1328.607603 28.424343 1 1852.097682 1843.341621 25.0493 0 1273.753892 1119.458942 3 0 2894.020694 2857.706656
874 2001-06-21 1774.250000 1697.560059 1714.000000 1751.219971 2180500000 2125.711934 0 3307.158349 3279.792079 0.121838 0 3455.509652 3414.025537 0.002669 0.114581 0.004588 1.992415e+09 1 1837.338196 1351.497530 22.989732 1 1884.006563 1875.099648 25.0170 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
875 2001-06-22 1773.260010 1718.349976 1755.569946 1727.469971 1714580000 2116.717068 0 3307.158349 3279.792079 0.121792 0 3455.509652 3414.025537 0.002671 0.114566 0.004556 1.989148e+09 1 1812.420262 1333.168556 25.842473 1 1858.455715 1849.669595 24.9915 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
876 2001-06-25 1755.670044 1713.030029 1752.709961 1743.900024 1481730000 2108.842002 0 3307.158349 3279.792079 0.121767 0 3455.509652 3414.025537 0.002676 0.114564 0.004527 1.976989e+09 1 1829.658283 1345.848389 33.764804 1 1876.131580 1867.261895 24.9780 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
877 2001-06-26 1757.930054 1705.930054 1708.890015 1751.619995 1657380000 2100.954068 0 3307.158349 3279.792079 0.121758 0 3455.509652 3414.025537 0.002680 0.114578 0.004500 1.968795e+09 1 1837.757892 1351.806248 34.220696 1 1884.436919 1875.527970 24.9734 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
878 2001-06-27 1769.550049 1726.780029 1755.250000 1756.020020 1716400000 2094.044802 0 3307.158349 3279.792079 0.121790 1 3455.509652 3411.525537 0.002684 0.114628 0.004478 1.959879e+09 1 1842.374292 1355.201950 43.443923 1 1889.170577 1880.239248 24.9627 0 1273.753892 1119.458942 3 0 2894.020694 2857.706656
879 2001-06-28 1847.380005 1782.319946 1782.319946 1808.939941 1952960000 2087.527535 0 3307.158349 3279.792079 0.121838 1 3559.645880 3514.336247 0.002688 0.114690 0.004459 1.959114e+09 1 1897.896611 1396.042704 70.768562 1 1946.103162 1936.902676 24.9409 0 1273.753892 1119.458942 3 0 2894.020694 2857.706656
880 2001-06-29 1865.359985 1795.449951 1812.170044 1830.189941 2071630000 2081.940468 0 3307.158349 3279.792079 0.121880 1 3601.461793 3555.619898 0.002693 0.114750 0.004438 1.957234e+09 1 1920.191604 1412.442313 76.124902 1 1968.964447 1959.655881 24.9117 0 1273.753892 1119.458942 3 0 2894.020694 2857.706656
881 2001-07-02 1864.199951 1815.109985 1831.420044 1830.189941 1513420000 2075.274467 0 3307.158349 3279.792079 0.121865 0 3601.461793 3553.119898 0.002697 0.114758 0.004411 1.947653e+09 1 1920.191604 1412.442313 88.754732 1 1968.964447 1959.655881 24.8826 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
882 2001-07-03 1832.010010 1798.439941 1817.709961 1822.160034 868430000 2068.960067 0 3307.158349 3279.792079 0.121841 0 3601.461793 3553.119898 0.002701 0.114755 0.004384 1.934655e+09 1 1911.766817 1406.245262 84.853716 1 1960.325671 1951.057946 24.8572 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
883 2001-07-05 1812.260010 1750.510010 1800.630005 1751.000000 1290680000 2063.159333 0 3307.158349 3279.792079 0.121846 1 3601.461793 3550.619898 0.002706 0.114774 0.004366 1.925763e+09 1 1837.107408 1351.327769 56.255304 1 1883.769913 1874.864117 24.8378 0 1273.753892 1119.458942 3 0 2894.020694 2857.706656
884 2001-07-06 1729.569946 1666.619995 1728.569946 1668.589966 1441420000 2056.930932 0 3307.158349 3279.792079 0.121840 0 3431.960599 3381.011555 0.002710 0.114787 0.004343 1.920957e+09 1 1750.644767 1287.728130 35.657996 1 1795.111122 1786.624473 24.8349 0 1273.753892 1119.458942 2 0 2894.020694 2857.706656
885 2001-07-09 1712.079956 1669.229980 1680.880005 1697.050049 1399630000 2051.534332 0 3307.158349 3279.792079 0.121933 1 3431.960599 3378.511555 0.002715 0.114891 0.004327 1.914830e+09 1 1780.504406 1309.692094 44.804987 1 1825.729196 1817.097796 24.8460 1 1273.753892 1116.958942 4 1 2894.020694 2855.206656
886 2001-07-10 1719.319946 1624.800049 1718.810059 1624.949951 1663970000 2045.369065 0 3307.158349 3279.792079 0.122018 1 3286.151880 3234.973648 0.002719 0.114990 0.004309 1.909254e+09 1 1704.858705 1254.049110 32.931547 1 1748.162095 1739.897404 24.8633 1 1219.637763 1069.504332 4 1 2771.066645 2733.901643
887 2001-07-11 1646.829956 1600.189941 1617.510010 1641.560059 1770290000 2039.283466 0 3307.158349 3279.792079 0.122129 1 3319.742660 3268.041288 0.002724 0.115116 0.004288 1.909200e+09 1 1722.285633 1266.867899 34.600119 1 1766.031667 1757.682495 24.9007 1 1232.104802 1080.436719 4 1 2799.392265 2761.847365
888 2001-07-12 1757.290039 1700.410034 1708.319946 1750.130005 1888690000 2031.931865 0 3307.158349 3279.792079 0.122265 1 3539.304704 3484.183893 0.002731 0.115264 0.004271 1.910852e+09 0 1836.194629 1348.156353 49.361876 1 1882.833950 1873.932579 24.9004 0 1313.594085 1149.394937 2 0 2984.539233 2942.011179
889 2001-07-13 1782.520020 1723.079956 1741.359985 1751.109985 1561760000 2025.314599 0 3307.158349 3279.792079 0.122446 1 3541.286528 3486.134852 0.002740 0.115447 0.004259 1.910061e+09 1 1836.194629 1345.656353 42.940165 1 1883.888238 1874.981882 24.8649 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
890 2001-07-16 1758.930054 1682.699951 1743.089966 1685.739990 1489350000 2018.420133 0 3307.158349 3279.792079 0.122671 1 3409.088159 3355.995329 0.002749 0.115674 0.004248 1.907338e+09 1 1767.648373 1295.422188 34.080551 1 1813.561550 1804.987674 24.8365 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
891 2001-07-17 1729.630005 1667.479980 1675.060059 1729.550049 1695690000 2010.647867 0 3307.158349 3279.792079 0.122885 1 3497.685661 3443.213021 0.002758 0.115892 0.004235 1.904054e+09 1 1813.587118 1329.088425 39.885443 1 1860.693515 1851.896816 24.7950 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
892 2001-07-18 1716.160034 1652.000000 1692.160034 1666.869995 1738120000 2001.940934 0 3307.158349 3279.792079 0.123029 1 3370.927187 3318.428672 0.002763 0.116049 0.004217 1.903016e+09 1 1747.861504 1280.921369 35.937705 1 1793.260734 1784.782833 24.7589 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
893 2001-07-19 1739.130005 1674.569946 1700.560059 1695.890015 1906220000 1994.158801 0 3307.158349 3279.792079 0.123193 1 3429.614651 3376.202143 0.002767 0.116228 0.004199 1.903237e+09 0 1778.291577 1300.722066 44.597170 1 1824.481202 1815.855702 24.7297 0 1313.594085 1149.394937 2 0 2984.539233 2942.011179
894 2001-07-20 1690.180054 1659.979980 1662.380005 1676.459961 1642120000 1987.009335 0 3307.158349 3279.792079 0.123335 1 3390.321067 3337.520513 0.002771 0.116377 0.004186 1.902245e+09 1 1778.291577 1298.222066 50.880253 1 1803.577861 1795.051184 24.6882 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
895 2001-07-23 1699.439941 1629.739990 1695.199951 1629.930054 1356540000 1980.280469 0 3307.158349 3279.792079 0.123472 1 3296.223189 3244.888107 0.002776 0.116523 0.004174 1.898863e+09 1 1728.935348 1262.190098 42.784351 1 1753.519815 1745.229795 24.6421 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
896 2001-07-24 1639.560059 1580.569946 1618.739990 1604.859985 1601500000 1974.025601 0 3307.158349 3279.792079 0.123671 1 3245.523749 3194.978256 0.002780 0.116738 0.004153 1.895355e+09 1 1702.342472 1242.776263 47.597298 1 1726.548804 1718.386293 24.6137 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
897 2001-07-25 1632.890015 1581.670044 1609.369995 1627.859985 1675490000 1967.924067 0 3307.158349 3279.792079 0.123906 1 3292.036870 3240.766986 0.002784 0.116985 0.004137 1.891433e+09 1 1726.739539 1260.587072 48.386176 1 1751.292783 1743.013292 24.5794 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
898 2001-07-26 1679.239990 1604.920044 1624.219971 1673.390015 1765390000 1963.082468 0 3307.158349 3279.792079 0.124172 1 3384.112685 3331.408820 0.002788 0.117258 0.004126 1.890280e+09 1 1775.035156 1295.844752 39.383549 1 1800.275136 1791.764073 24.5383 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
899 2001-07-27 1694.689941 1661.119995 1673.430054 1683.180054 1583800000 1959.568201 0 3307.158349 3279.792079 0.124469 1 3403.911175 3350.898970 0.002792 0.117559 0.004117 1.887603e+09 1 1785.419862 1303.425991 40.825988 1 1810.807506 1802.246650 24.4994 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
900 2001-07-30 1696.339966 1662.670044 1689.209961 1670.030029 1338230000 1955.869468 0 3307.158349 3279.792079 0.124749 1 3377.317755 3324.719713 0.002796 0.117840 0.004112 1.881407e+09 1 1771.471078 1293.242836 47.529960 1 1796.660379 1788.166405 24.4851 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
901 2001-07-31 1715.369995 1665.810059 1678.709961 1683.609985 1621790000 1950.851801 0 3307.158349 3279.792079 0.124994 1 3404.780630 3351.754884 0.002800 0.118088 0.004107 1.873574e+09 1 1785.875908 1303.758923 42.018202 1 1811.270038 1802.706995 24.4584 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
902 2001-08-01 1743.729980 1704.430054 1713.670044 1729.530029 1784220000 1946.351334 0 3307.158349 3279.792079 0.125236 1 3497.645176 3443.173166 0.002803 0.118334 0.004098 1.869449e+09 1 1834.585230 1339.318624 61.560033 1 1860.671978 1851.875380 24.4078 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
903 2001-08-02 1766.579956 1718.939941 1758.930054 1751.449951 1675930000 1941.626267 0 3307.158349 3279.792079 0.125495 1 3541.974044 3486.811661 0.002808 0.118598 0.004089 1.868875e+09 1 1857.836613 1356.293038 60.525903 1 1884.253982 1875.345897 24.3055 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
904 2001-08-03 1744.020020 1709.310059 1744.020020 1725.900024 1245120000 1936.701466 0 3307.158349 3279.792079 0.125770 1 3490.304182 3435.946500 0.002812 0.118878 0.004079 1.863753e+09 1 1830.734731 1336.507610 59.154214 1 1856.766727 1847.988592 24.2289 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
905 2001-08-06 1718.589966 1700.239990 1705.880005 1702.839966 1106550000 1932.442400 0 3307.158349 3279.792079 0.126052 1 3443.669604 3390.038205 0.002816 0.119164 0.004072 1.854879e+09 1 1806.273957 1318.650293 64.784826 1 1831.958135 1823.297286 24.1517 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
906 2001-08-07 1717.109985 1684.089966 1695.270020 1696.369995 1318020000 1929.559666 0 3307.158349 3279.792079 0.126340 1 3430.585320 3377.157695 0.002820 0.119452 0.004068 1.846344e+09 1 1799.410987 1313.640058 70.070628 1 1824.997578 1816.369636 24.0762 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
907 2001-08-08 1710.520020 1618.770020 1681.849976 1626.199951 1661690000 1923.545133 0 3307.158349 3279.792079 0.126542 1 3288.679767 3237.462166 0.002822 0.119665 0.004056 1.839868e+09 1 1724.978671 1259.301570 49.698329 1 1749.506876 1741.235828 24.0003 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
908 2001-08-09 1639.540039 1603.979980 1622.449951 1628.920044 1457150000 1918.004333 0 3307.158349 3279.792079 0.126743 1 3294.180637 3242.877365 0.002824 0.119873 0.004046 1.839517e+09 1 1727.863988 1261.407963 40.429571 1 1752.433221 1744.148338 23.9200 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
909 2001-08-10 1634.670044 1576.069946 1621.500000 1617.449951 1372690000 1913.668333 0 3307.158349 3279.792079 0.126942 1 3270.984558 3220.042540 0.002826 0.120079 0.004037 1.833938e+09 1 1715.697178 1252.525719 35.955714 1 1740.093406 1731.866861 23.8159 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
910 2001-08-13 1657.989990 1615.260010 1627.339966 1653.270020 1147040000 1909.479866 0 3307.158349 3279.792079 0.127147 1 3343.423826 3291.353646 0.002828 0.120291 0.004028 1.828234e+09 1 1753.693031 1280.264170 46.735235 1 1778.629538 1770.220808 23.7008 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
911 2001-08-14 1672.069946 1627.609985 1665.160034 1629.949951 1231860000 1904.936866 0 3307.158349 3279.792079 0.127299 1 3296.263428 3244.927719 0.002830 0.120452 0.004017 1.823441e+09 1 1728.956454 1262.205506 39.929439 1 1753.541221 1745.251100 23.5772 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
912 2001-08-15 1641.839966 1571.920044 1629.530029 1572.030029 1463930000 1899.325667 0 3307.158349 3279.792079 0.127418 1 3179.131414 3129.619909 0.002831 0.120582 0.004005 1.818912e+09 1 1667.518357 1217.353304 21.715411 1 1691.229510 1683.233976 23.4818 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
913 2001-08-16 1582.199951 1526.810059 1548.300049 1581.979980 1613790000 1893.043599 0 3307.158349 3279.792079 0.127526 1 3199.253296 3149.428414 0.002832 0.120703 0.003991 1.814039e+09 1 1678.072689 1225.058377 18.198565 1 1701.933918 1693.887778 23.4068 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
914 2001-08-17 1556.010010 1514.000000 1541.609985 1516.579956 1301510000 1886.447132 0 3307.158349 3279.792079 0.127617 1 3066.994199 3019.229109 0.002833 0.120808 0.003977 1.806812e+09 1 1608.700133 1174.413711 15.830906 1 1631.574924 1623.861416 23.3748 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
915 2001-08-20 1536.780029 1506.530029 1518.189941 1535.989990 1165790000 1880.215599 0 3307.158349 3279.792079 0.127731 1 3106.247297 3057.870883 0.002834 0.120935 0.003962 1.797890e+09 1 1629.289172 1189.444511 22.435185 1 1652.456728 1644.644498 23.3177 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
916 2001-08-21 1550.199951 1480.430054 1538.800049 1480.739990 1325960000 1873.029399 0 3307.158349 3279.792079 0.127814 1 2994.514692 2947.878391 0.002835 0.121034 0.003946 1.792092e+09 1 1570.683174 1146.659851 19.321085 1 1593.017386 1585.486164 23.2700 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
917 2001-08-22 1517.829956 1467.579956 1504.650024 1515.410034 1550540000 1865.329000 0 3307.158349 3279.792079 0.127861 1 3064.628255 3016.900011 0.002834 0.121098 0.003928 1.787076e+09 1 1607.459147 1173.507743 32.466082 1 1630.316293 1622.608735 23.2080 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
918 2001-08-23 1542.589966 1496.640015 1513.369995 1496.979980 1456290000 1857.603733 0 3307.158349 3279.792079 0.127816 0 3027.356980 2977.709196 0.002833 0.121075 0.003909 1.784183e+09 1 1587.909614 1159.235823 30.107954 1 1610.488777 1602.874957 23.1182 0 1313.594085 1149.394937 2 0 2984.539233 2942.011179
919 2001-08-24 1579.680054 1515.339966 1521.479980 1579.619995 1495650000 1850.513667 0 3307.158349 3279.792079 0.127824 1 3027.356980 2975.209196 0.002832 0.121099 0.003893 1.779448e+09 1 1675.569353 1223.230844 45.304245 1 1699.394986 1691.360849 22.9681 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
920 2001-08-27 1601.969971 1559.670044 1576.160034 1578.329956 1195290000 1842.835533 0 3307.158349 3279.792079 0.127828 1 3024.884608 2972.779412 0.002831 0.121121 0.003876 1.771140e+09 1 1674.200954 1222.231860 39.825672 1 1698.007130 1689.979554 22.8330 0 1313.594085 1149.394937 3 0 2984.539233 2942.011179
921 2001-08-28 1581.819946 1526.079956 1579.550049 1526.300049 1433940000 1834.834534 0 3307.158349 3279.792079 0.127776 0 2925.168788 2872.281249 0.002829 0.121093 0.003853 1.761405e+09 1 1619.010644 1181.940785 36.945527 1 1642.032045 1634.269099 22.7536 0 1313.594085 1149.394937 2 0 2984.539233 2942.011179
922 2001-08-29 1541.939941 1491.219971 1538.160034 1499.760010 1466700000 1827.527266 0 3307.158349 3279.792079 0.127735 0 2925.168788 2872.281249 0.002827 0.121074 0.003835 1.753970e+09 1 1590.858508 1161.388631 40.116518 1 1613.479602 1605.851643 22.6670 0 1313.594085 1149.394937 2 0 2984.539233 2942.011179
923 2001-08-30 1495.099976 1438.910034 1472.650024 1453.900024 1734810000 1819.674733 0 3307.158349 3279.792079 0.127625 0 2925.168788 2872.281249 0.002825 0.120985 0.003814 1.754108e+09 0 1542.212893 1123.375438 34.050619 1 1564.142274 1556.747564 22.6020 0 1313.594085 1149.394937 1 0 2984.539233 2942.011179
924 2001-08-31 1484.989990 1443.550049 1444.729980 1469.699951 1232880000 1811.509199 0 3307.158349 3279.792079 0.127507 0 2925.168788 2872.281249 0.002823 0.120892 0.003793 1.747576e+09 1 1542.212893 1120.875438 43.339395 1 1581.140234 1573.665163 22.5568 0 1313.594085 1149.394937 2 0 2984.539233 2942.011179
925 2001-09-04 1502.670044 1424.060059 1466.319946 1424.119995 1536580000 1803.095733 0 3307.158349 3279.792079 0.127393 0 2925.168788 2872.281249 0.002820 0.120800 0.003773 1.742706e+09 1 1494.384086 1086.113613 35.205903 1 1532.104169 1524.860923 22.5307 0 1313.594085 1149.394937 2 0 2984.539233 2942.011179
926 2001-09-05 1440.329956 1371.300049 1425.349976 1415.300049 1950580000 1795.244400 0 3307.158349 3279.792079 0.127330 0 2925.168788 2872.281249 0.002817 0.120758 0.003755 1.741538e+09 1 1485.128976 1079.387028 40.134481 1 1522.615448 1515.417062 22.5330 1 1313.594085 1146.894937 3 0 2984.539233 2942.011179
927 2001-09-06 1418.660034 1360.569946 1392.000000 1361.689941 1887800000 1786.941267 0 3307.158349 3279.792079 0.127232 0 2925.168788 2872.281249 0.002814 0.120679 0.003740 1.739254e+09 1 1428.873821 1038.500960 28.077567 1 1464.940344 1458.014626 22.5558 1 1263.836494 1103.451739 3 0 2984.539233 2942.011179
928 2001-09-07 1390.119995 1339.890015 1347.619995 1354.270020 1712760000 1779.488534 0 3307.158349 3279.792079 0.127150 0 2925.168788 2872.281249 0.002811 0.120611 0.003728 1.738021e+09 1 1421.087810 1032.842112 28.987893 1 1456.957805 1450.069825 22.6096 1 1256.949781 1097.438971 3 0 2984.539233 2942.011179
929 2001-09-10 1375.599976 1339.410034 1342.079956 1365.390015 1612970000 1772.142467 0 3307.158349 3279.792079 0.127082 0 2925.168788 2872.281249 0.002808 0.120556 0.003717 1.729290e+09 1 1432.756450 1041.322843 10.042131 1 1468.920976 1461.976439 22.6867 1 1267.270674 1106.450110 3 0 2984.539233 2942.011179
930 2001-09-17 1310.229980 1251.890015 1277.119995 1252.699951 2254620000 1764.005534 0 3307.158349 3279.792079 0.126941 0 2925.168788 2872.281249 0.002805 0.120435 0.003702 1.727373e+09 1 1314.506417 955.379093 7.094087 1 1347.686167 1341.314784 22.8627 1 1162.678718 1015.131196 3 0 2984.539233 2942.011179
931 2001-09-18 1282.729980 1220.989990 1268.280029 1224.640015 1864980000 1756.105401 0 3307.158349 3279.792079 0.126792 0 2925.168788 2872.281249 0.002801 0.120305 0.003687 1.723118e+09 1 1285.062042 933.979015 7.572414 1 1317.498580 1311.269914 22.9976 1 1136.635218 992.392697 3 0 2984.539233 2942.011179
932 2001-09-19 1242.729980 1135.849976 1230.140015 1208.229980 2464030000 1748.455802 0 3307.158349 3279.792079 0.126670 0 2925.168788 2872.281249 0.002797 0.120199 0.003673 1.728830e+09 0 1267.842360 918.963805 7.794519 1 1299.844252 1293.699049 23.1216 1 1121.404438 979.094750 2 0 2984.539233 2942.011179
933 2001-09-20 1205.640015 1160.609985 1175.099976 1166.270020 2804660000 1741.152468 0 3307.158349 3279.792079 0.126551 0 2925.168788 2872.281249 0.002794 0.120094 0.003662 1.741156e+09 0 1267.842360 918.963805 7.883543 1 1254.702669 1248.770880 23.2741 1 1082.459794 945.092302 2 0 2984.539233 2942.011179
934 2001-09-21 1160.239990 1088.959961 1088.959961 1126.949951 2588150000 1733.420401 0 3307.158349 3279.792079 0.126421 0 2925.168788 2872.281249 0.002791 0.119981 0.003649 1.744653e+09 0 1267.842360 918.963805 3.046658 1 1212.401149 1206.669346 23.4267 1 1045.965335 913.229103 2 0 2984.539233 2942.011179
935 2001-09-24 1202.569946 1158.859985 1166.719971 1191.020020 2052290000 1726.637869 0 3307.158349 3279.792079 0.126329 0 2925.168788 2872.281249 0.002788 0.119903 0.003637 1.741747e+09 1 1267.842360 916.463805 19.607292 1 1281.329342 1275.271672 23.5446 1 1105.431215 965.148579 3 0 2984.539233 2942.011179
936 2001-09-25 1220.390015 1162.910034 1194.089966 1187.770020 2181960000 1719.184202 0 3307.158349 3279.792079 0.126222 0 2925.168788 2872.281249 0.002785 0.119815 0.003623 1.744285e+09 0 1264.382730 911.463001 19.896280 1 1277.832911 1271.791770 23.6625 1 1102.414766 962.514926 2 0 2984.539233 2942.011179
937 2001-09-26 1203.640015 1141.030029 1203.439941 1143.479980 1760620000 1711.000468 0 3307.158349 3279.792079 0.126095 0 2925.168788 2872.281249 0.002781 0.119707 0.003607 1.746000e+09 0 1264.382730 911.463001 20.399372 1 1230.184571 1224.368694 23.7603 1 1061.307487 926.624288 2 0 2984.539233 2942.011179
938 2001-09-27 1153.329956 1101.390015 1137.489990 1144.270020 2043090000 1703.878868 0 3307.158349 3279.792079 0.125986 0 2925.168788 2872.281249 0.002777 0.119615 0.003593 1.747296e+09 0 1264.382730 911.463001 20.991286 1 1231.034515 1225.214620 23.8583 1 1062.040753 927.264500 2 0 2984.539233 2942.011179
939 2001-09-28 1255.939941 1145.760010 1158.069946 1168.369995 2114360000 1697.700601 0 3307.158349 3279.792079 0.125912 0 2925.168788 2872.281249 0.002775 0.119556 0.003581 1.737466e+09 1 1264.382730 908.963001 23.726473 1 1256.961876 1251.019405 23.9353 1 1084.408861 946.794027 3 0 2984.539233 2942.011179
940 2001-10-01 1163.170044 1131.319946 1161.739990 1151.239990 1505140000 1691.651934 0 3307.158349 3279.792079 0.125841 0 2925.168788 2872.281249 0.002772 0.119500 0.003569 1.725795e+09 1 1245.845039 895.636280 31.841951 1 1238.532985 1232.677640 24.0007 1 1068.509849 932.912648 3 0 2984.539233 2942.011179
941 2001-10-02 1179.069946 1141.619995 1150.790039 1159.369995 1784730000 1685.831600 0 3307.158349 3279.792079 0.125800 0 2925.168788 2872.281249 0.002769 0.119473 0.003558 1.718889e+09 1 1254.643141 901.961223 37.421474 1 1247.279449 1241.382754 24.0734 1 1076.055617 939.500835 3 0 2984.539233 2942.011179
942 2001-10-03 1267.510010 1139.209961 1144.760010 1249.410034 2713300000 1680.453933 0 3307.158349 3279.792079 0.125781 0 2925.168788 2872.281249 0.002765 0.119467 0.003549 1.726777e+09 0 1352.082369 969.510150 56.181702 1 1344.146791 1337.792142 24.1382 1 1159.625220 1012.465197 2 0 2984.539233 2942.011179
943 2001-10-04 1313.640015 1242.979980 1271.739990 1260.660034 2558580000 1674.874067 0 3307.158349 3279.792079 0.125729 0 2925.168788 2872.281249 0.002762 0.119427 0.003539 1.732007e+09 0 1352.082369 969.510150 65.608351 1 1356.249825 1349.837956 24.2135 1 1170.066775 1021.581686 2 0 2984.539233 2942.011179
944 2001-10-05 1280.119995 1216.069946 1248.180054 1271.729980 1836380000 1670.255467 0 3307.158349 3279.792079 0.125697 0 2925.168788 2872.281249 0.002759 0.119407 0.003531 1.730711e+09 1 1352.082369 967.010150 76.408136 1 1368.159152 1361.690980 24.3039 1 1180.341215 1030.552269 3 0 2984.539233 2942.011179
945 2001-10-08 1297.489990 1242.939941 1249.319946 1279.630005 1417520000 1666.064201 0 3307.158349 3279.792079 0.125677 0 2925.168788 2872.281249 0.002757 0.119395 0.003525 1.725154e+09 1 1360.481544 973.017246 70.328047 1 1376.658197 1370.149845 24.4151 1 1187.673530 1036.954090 3 0 2984.539233 2942.011179
946 2001-10-09 1284.920044 1240.790039 1278.989990 1244.560059 1527430000 1661.241134 0 3307.158349 3279.792079 0.125607 0 2925.168788 2872.281249 0.002755 0.119334 0.003518 1.722661e+09 1 1323.195755 946.350426 61.368466 1 1338.929065 1332.599083 24.5280 1 1155.123772 1008.534997 3 0 2984.539233 2942.011179
947 2001-10-10 1305.459961 1235.420044 1239.770020 1304.680054 1857510000 1657.396735 0 3307.158349 3279.792079 0.125585 0 2925.168788 2872.281249 0.002753 0.119320 0.003513 1.721119e+09 1 1387.114344 992.065040 80.346402 1 1403.607671 1396.971911 24.6014 1 1210.923438 1057.253513 3 0 2984.539233 2942.011179
948 2001-10-11 1389.869995 1333.280029 1333.869995 1389.869995 2532940000 1653.884668 0 3307.158349 3279.792079 0.125560 0 2925.168788 2872.281249 0.002750 0.119306 0.003504 1.726668e+09 0 1477.686886 1054.342579 85.085723 1 1495.257156 1488.188110 24.6793 1 1289.991480 1126.287576 2 0 2984.539233 2942.011179
949 2001-10-12 1396.290039 1333.650024 1376.270020 1393.839966 2185970000 1650.001534 0 3307.158349 3279.792079 0.125511 0 2925.168788 2872.281249 0.002747 0.119267 0.003497 1.723048e+09 1 1477.686886 1051.842579 84.175593 1 1499.528150 1492.438913 24.8131 1 1293.676161 1129.504660 3 0 2984.539233 2942.011179
950 2001-10-15 1385.969971 1351.810059 1370.199951 1378.920044 1586210000 1645.886134 0 3307.158349 3279.792079 0.125469 0 2925.168788 2872.281249 0.002744 0.119234 0.003490 1.719188e+09 1 1461.869451 1040.583461 84.743362 1 1483.476923 1476.463570 24.9515 1 1279.828411 1117.414232 3 0 2984.539233 2942.011179
951 2001-10-16 1406.199951 1368.339966 1390.369995 1404.810059 1843310000 1642.330535 0 3307.158349 3279.792079 0.125452 0 2925.168788 2872.281249 0.002742 0.119224 0.003486 1.717244e+09 1 1489.316889 1060.121012 85.527793 1 1511.330053 1504.185020 25.0680 1 1303.857924 1138.394325 3 0 2984.539233 2942.011179
952 2001-10-17 1440.630005 1314.800049 1440.630005 1314.800049 2292410000 1639.009068 0 3307.158349 3279.792079 0.125435 0 2925.168788 2872.281249 0.002739 0.119216 0.003480 1.722179e+09 0 1393.892296 989.696169 59.466119 1 1414.495016 1407.807785 25.2112 1 1220.316192 1065.454298 2 0 2984.539233 2942.011179
953 2001-10-18 1344.430054 1302.750000 1315.339966 1330.329956 1793870000 1636.673668 0 3307.158349 3279.792079 0.125490 1 2925.168788 2869.781249 0.002738 0.119276 0.003476 1.721284e+09 1 1393.892296 987.196169 59.962248 1 1431.202482 1424.436264 25.3472 1 1234.730093 1078.039030 4 1 2984.539233 2939.511179
954 2001-10-19 1353.260010 1302.530029 1317.229980 1347.589966 1591110000 1633.726268 0 3307.158349 3279.792079 0.125530 1 2963.120607 2907.014457 0.002737 0.119323 0.003470 1.719444e+09 1 1411.976978 1000.004281 60.658692 1 1449.771235 1442.917231 25.4675 1 1250.749768 1092.025758 4 1 3023.261338 2977.649079
955 2001-10-22 1383.109985 1333.619995 1340.959961 1383.069946 1530830000 1631.312534 0 3307.158349 3279.792079 0.125603 1 3041.135036 2983.551696 0.002736 0.119400 0.003467 1.717527e+09 1 1449.152170 1026.332863 63.488424 1 1487.941492 1480.907032 25.5843 1 1283.680094 1120.777125 4 1 3102.859180 3056.046020
956 2001-10-23 1419.709961 1371.030029 1397.270020 1384.060059 1839490000 1629.220134 0 3307.158349 3279.792079 0.125684 1 3043.312124 2985.687562 0.002735 0.119485 0.003464 1.721241e+09 0 1450.189590 1024.567594 69.965087 1 1489.006680 1481.967184 25.6983 1 1284.599055 1121.579467 3 1 3105.080455 3058.233783
957 2001-10-24 1430.750000 1379.369995 1388.510010 1424.689941 1895000000 1627.734667 0 3307.158349 3279.792079 0.125761 1 3132.650310 3073.334146 0.002734 0.119570 0.003458 1.726300e+09 0 1450.189590 1024.567594 68.190496 1 1532.717331 1525.471187 25.7864 1 1322.309203 1154.504080 3 1 3196.231886 3148.010003
958 2001-10-25 1479.050049 1374.650024 1396.349976 1479.050049 2259620000 1626.058601 0 3307.158349 3279.792079 0.125859 1 3252.178919 3190.599502 0.002733 0.119673 0.003452 1.731291e+09 0 1450.189590 1024.567594 64.911062 1 1591.199304 1583.676678 25.8534 1 1372.762897 1198.555044 3 1 3318.186498 3268.124673
959 2001-10-26 1487.400024 1453.520020 1461.880005 1454.900024 1999200000 1624.994801 0 3307.158349 3279.792079 0.125972 1 3199.077133 3138.503188 0.002732 0.119793 0.003447 1.730569e+09 1 1450.189590 1022.067594 59.563947 1 1565.218100 1557.818303 25.9112 1 1350.348336 1178.984960 4 1 3264.006935 3214.762523
960 2001-10-29 1450.680054 1374.479980 1445.640015 1374.579956 1659170000 1623.458401 0 3307.158349 3279.792079 0.126084 1 3022.466995 2965.237131 0.002730 0.119913 0.003442 1.726068e+09 1 1370.129568 965.642728 49.435796 1 1478.807747 1471.816468 26.0117 1 1275.800210 1113.897222 4 1 3083.812244 3037.286448
961 2001-10-30 1367.790039 1320.479980 1353.959961 1342.260010 1778560000 1621.060801 0 3307.158349 3279.792079 0.126135 1 2951.400942 2895.516702 0.002726 0.119974 0.003435 1.725940e+09 1 1337.914262 942.937959 42.002296 1 1444.037134 1437.210239 26.1325 1 1245.802832 1087.706604 4 1 3011.303806 2965.871952
962 2001-10-31 1403.089966 1354.739990 1368.540039 1364.780029 1897610000 1618.792534 0 3307.158349 3279.792079 0.126144 1 3000.918626 2944.096777 0.002721 0.119994 0.003428 1.722178e+09 1 1360.361370 958.758277 57.723447 1 1468.264739 1461.323303 26.2723 1 1266.704523 1105.955806 4 1 3061.826521 3015.632426
963 2001-11-01 1426.939941 1358.719971 1381.699951 1424.150024 1784910000 1617.107534 0 3307.158349 3279.792079 0.126206 1 3131.463125 3072.169439 0.002718 0.120067 0.003421 1.717360e+09 1 1419.539147 1000.465712 62.768104 1 1532.136475 1524.893077 26.3915 1 1321.808085 1154.066556 4 1 3195.020605 3146.816996
964 2001-11-02 1439.010010 1402.209961 1417.400024 1425.780029 1643860000 1615.041868 0 3307.158349 3279.792079 0.126232 1 3135.047227 3075.685678 0.002715 0.120106 0.003412 1.715152e+09 1 1421.163874 1001.610791 61.113800 1 1533.890075 1526.638387 26.5019 1 1323.320955 1155.387438 4 1 3198.677452 3150.418673
965 2001-11-05 1490.109985 1453.750000 1453.939941 1480.209961 1734250000 1614.228468 0 3307.158349 3279.792079 0.126319 1 3254.729368 3193.101659 0.002712 0.120203 0.003404 1.713967e+09 1 1475.417582 1039.847830 63.101531 1 1592.447167 1584.918641 26.6077 1 1373.839456 1199.494984 4 1 3320.788712 3270.687627
966 2001-11-06 1523.660034 1462.189941 1471.109985 1523.089966 1945510000 1613.961467 0 3307.158349 3279.792079 0.126429 1 3349.015189 3285.602195 0.002709 0.120321 0.003399 1.719059e+09 0 1518.158757 1067.471043 66.847618 1 1638.578557 1630.831938 26.6887 1 1413.638028 1234.242995 3 1 3416.988197 3365.435740
967 2001-11-07 1559.040039 1506.109985 1506.109985 1524.670044 2065810000 1613.637601 0 3307.158349 3279.792079 0.126541 1 3352.489512 3289.010732 0.002707 0.120441 0.003393 1.723102e+09 0 1518.158757 1067.471043 63.382061 1 1640.278444 1632.523789 26.7730 1 1415.104559 1235.523418 3 1 3420.533036 3368.927098
968 2001-11-08 1580.589966 1497.890015 1548.000000 1510.599976 2300720000 1613.597734 0 3307.158349 3279.792079 0.126643 1 3321.551830 3258.658849 0.002704 0.120549 0.003389 1.725916e+09 0 1518.158757 1067.471043 54.733386 1 1625.141510 1617.458417 26.8447 1 1402.045590 1224.121673 3 1 3388.967430 3337.837725
969 2001-11-09 1526.939941 1491.000000 1508.089966 1514.959961 1524360000 1614.370467 1 3307.158349 3277.292079 0.126787 1 3331.138694 3268.064188 0.002703 0.120698 0.003386 1.723109e+09 1 1518.158757 1064.971043 59.579545 1 1629.832092 1622.126824 26.8879 1 1406.092259 1227.654808 5 1 3398.748873 3347.471595
970 2001-11-12 1538.750000 1463.119995 1511.770020 1528.750000 1594470000 1615.423800 1 3337.262011 3307.123882 0.126958 1 3361.460639 3297.811993 0.002702 0.120872 0.003384 1.723465e+09 0 1531.977913 1072.165024 81.214820 1 1644.667764 1636.892358 26.9533 1 1418.891322 1238.829629 4 1 3429.686245 3377.942212
971 2001-11-13 1585.069946 1552.560059 1566.479980 1580.760010 2189000000 1615.835200 1 3450.799888 3419.636421 0.127093 1 3475.821785 3410.007731 0.002701 0.121012 0.003380 1.731362e+09 0 1531.977913 1072.165024 94.723199 1 1700.621443 1692.581507 26.9863 1 1467.163800 1280.976181 4 1 3546.368512 3492.864081
972 2001-11-14 1614.770020 1556.709961 1601.520020 1585.890015 2175590000 1616.753400 1 3461.998691 3430.734091 0.127217 1 3487.101791 3421.074152 0.002700 0.121134 0.003383 1.734367e+09 0 1531.977913 1072.165024 94.355041 0 1706.140431 1695.574404 27.0285 1 1471.925154 1285.133304 3 1 3557.877462 3504.199394
973 2001-11-15 1609.040039 1566.420044 1572.819946 1582.579956 2025550000 1617.429133 1 3454.772832 3423.573486 0.127325 1 3479.823536 3413.933710 0.002699 0.121247 0.003378 1.736672e+09 0 1531.977913 1072.165024 91.003618 0 1706.140431 1695.574404 27.0670 1 1468.852962 1282.450983 3 1 3550.451485 3496.885454
974 2001-11-16 1591.579956 1563.599976 1586.800049 1582.140015 1714140000 1617.324267 0 3453.812440 3420.121767 0.127392 1 3478.856180 3412.984670 0.002697 0.121323 0.003373 1.737160e+09 0 1531.977913 1072.165024 90.718720 0 1706.140431 1695.574404 27.1239 1 1468.444636 1282.094475 2 0 3549.464495 3493.413354
975 2001-11-19 1618.189941 1586.660034 1597.800049 1617.579956 1924900000 1617.125733 0 3453.812440 3420.121767 0.127464 1 3556.782570 3489.435538 0.002695 0.121405 0.003365 1.741588e+09 0 1531.977913 1072.165024 89.699986 0 1706.140431 1695.574404 27.1683 1 1501.337800 1310.813395 2 0 3549.464495 3493.413354
976 2001-11-20 1614.369995 1546.599976 1607.609985 1549.699951 1988580000 1616.028466 0 3453.812440 3420.121767 0.127491 1 3407.526011 3343.005125 0.002692 0.121445 0.003353 1.746770e+09 0 1531.977913 1072.165024 56.719349 0 1706.140431 1695.574404 27.2028 1 1438.335772 1255.806519 2 0 3549.464495 3493.413354
977 2001-11-21 1562.760010 1526.079956 1543.709961 1552.010010 1577590000 1615.373800 0 3453.812440 3420.121767 0.127520 1 3412.605436 3347.988372 0.002691 0.121486 0.003343 1.745534e+09 1 1531.977913 1069.665024 56.878321 1 1706.140431 1693.074404 27.2327 1 1440.479826 1257.678486 4 1 3549.464495 3490.913354
978 2001-11-23 1581.609985 1549.390015 1557.089966 1577.469971 569820000 1614.746866 0 3453.812440 3420.121767 0.127549 1 3468.587550 3402.910475 0.002690 0.121526 0.003333 1.736652e+09 1 1557.109257 1087.212353 65.911577 1 1734.128826 1720.848457 27.2564 1 1464.110189 1278.310083 4 1 3607.691714 3548.180071
979 2001-11-26 1619.729980 1580.920044 1590.050049 1619.650024 1734130000 1613.339266 0 3453.812440 3420.121767 0.127536 0 3561.334297 3491.401079 0.002689 0.121523 0.003324 1.736383e+09 1 1598.744885 1116.283382 71.111118 1 1780.497789 1766.862316 27.2942 1 1503.259110 1312.490884 3 1 3704.157975 3643.055047
980 2001-11-27 1644.380005 1575.479980 1607.609985 1609.869995 2137420000 1611.049866 0 3453.812440 3420.121767 0.127469 0 3561.334297 3491.401079 0.002685 0.121469 0.003316 1.736638e+09 0 1589.091088 1107.042861 66.627034 1 1769.746503 1756.193366 27.3436 1 1494.181891 1304.565593 2 0 3681.790937 3618.556971
981 2001-11-28 1620.150024 1557.030029 1594.880005 1557.030029 1905150000 1608.539600 0 3453.812440 3420.121767 0.127380 0 3561.334297 3491.401079 0.002681 0.121391 0.003308 1.739705e+09 0 1589.091088 1107.042861 45.152597 1 1711.658990 1698.550700 27.4150 1 1445.139098 1261.746482 2 0 3681.790937 3618.556971
982 2001-11-29 1599.640015 1558.650024 1569.420044 1599.300049 1957120000 1607.122333 0 3453.812440 3420.121767 0.127324 0 3561.334297 3491.401079 0.002677 0.121348 0.003298 1.739491e+09 1 1589.091088 1104.542861 52.378424 1 1758.126853 1744.662702 27.4776 1 1484.371519 1296.000188 3 0 3681.790937 3618.556971
983 2001-11-30 1608.430054 1581.280029 1594.829956 1596.050049 1831850000 1606.014600 0 3453.812440 3420.121767 0.127271 0 3561.334297 3491.401079 0.002675 0.121306 0.003290 1.736956e+09 1 1585.861834 1102.298277 52.389586 1 1754.554095 1741.117305 27.5151 1 1481.355070 1293.366535 3 0 3681.790937 3618.556971
984 2001-12-03 1590.300049 1562.729980 1576.260010 1567.540039 1496760000 1604.369334 0 3453.812440 3420.121767 0.127196 0 3561.334297 3491.401079 0.002672 0.121245 0.003279 1.730740e+09 1 1557.533815 1082.608083 47.644558 1 1723.212751 1710.015980 27.5565 1 1454.893840 1270.263317 3 0 3681.790937 3618.556971
985 2001-12-04 1634.550049 1577.339966 1582.069946 1634.270020 1908630000 1603.508935 0 3453.812440 3420.121767 0.127148 0 3561.334297 3491.401079 0.002670 0.121205 0.003273 1.732504e+09 0 1623.837832 1126.194572 52.445717 1 1796.569699 1782.811143 27.5725 1 1516.828486 1324.338265 2 0 3681.790937 3618.556971
986 2001-12-05 1731.290039 1653.630005 1653.630005 1720.910034 2777500000 1602.911868 0 3453.812440 3420.121767 0.127151 1 3561.334297 3488.901079 0.002668 0.121218 0.003266 1.744284e+09 0 1623.837832 1126.194572 73.781154 1 1891.813950 1877.325992 27.5702 0 1597.242396 1392.047401 2 0 3681.790937 3618.556971
987 2001-12-06 1734.579956 1703.020020 1715.010010 1717.969971 2212470000 1601.997335 0 3453.812440 3420.121767 0.127153 1 3555.249988 3482.940517 0.002665 0.121229 0.003259 1.749330e+09 0 1623.837832 1126.194572 73.011636 1 1888.581909 1874.118702 27.5672 0 1597.242396 1392.047401 2 0 3681.790937 3618.556971
988 2001-12-07 1709.500000 1652.660034 1706.270020 1673.900024 1916720000 1600.363268 0 3453.812440 3420.121767 0.127111 0 3464.049514 3391.094950 0.002662 0.121199 0.003249 1.751151e+09 0 1623.837832 1126.194572 62.714595 1 1840.135367 1826.043175 27.5812 1 1597.242396 1389.547401 2 0 3681.790937 3618.556971
989 2001-12-10 1694.329956 1642.420044 1658.469971 1645.359985 1679480000 1598.249535 0 3453.812440 3420.121767 0.127063 0 3464.049514 3391.094950 0.002659 0.121166 0.003239 1.748665e+09 1 1623.837832 1123.694572 53.516420 1 1808.761011 1794.909092 27.6260 1 1570.009372 1365.855582 3 0 3681.790937 3618.556971
990 2001-12-11 1695.150024 1654.719971 1666.260010 1661.270020 1965200000 1596.806001 0 3453.812440 3420.121767 0.127036 0 3464.049514 3391.094950 0.002656 0.121150 0.003230 1.747697e+09 1 1639.539755 1134.560290 56.914180 1 1826.251074 1812.265211 27.6499 1 1585.190793 1379.062910 3 0 3681.790937 3618.556971
991 2001-12-12 1683.479980 1631.420044 1666.500000 1669.949951 1895290000 1595.111534 0 3453.812440 3420.121767 0.126986 0 3464.049514 3391.094950 0.002652 0.121115 0.003219 1.751169e+09 0 1648.106148 1137.988228 67.237575 1 1835.793012 1821.734074 27.6725 1 1593.473220 1386.268344 2 0 3681.790937 3618.556971
992 2001-12-13 1645.040039 1601.709961 1634.619995 1601.910034 2095820000 1593.154867 0 3453.812440 3420.121767 0.126907 0 3464.049514 3391.094950 0.002648 0.121051 0.003208 1.762327e+09 0 1648.106148 1137.988228 50.369362 1 1760.996037 1747.509913 27.6956 1 1528.549247 1329.786662 2 0 3681.790937 3618.556971
993 2001-12-14 1622.790039 1590.709961 1601.219971 1605.670044 1900020000 1590.997734 0 3453.812440 3420.121767 0.126836 0 3464.049514 3391.094950 0.002645 0.120993 0.003198 1.767866e+09 0 1648.106148 1137.988228 51.359448 1 1765.129454 1751.611675 27.7168 1 1532.137064 1332.907942 2 0 3681.790937 3618.556971
994 2001-12-17 1654.449951 1607.020020 1607.079956 1640.339966 1840920000 1589.422668 0 3453.812440 3420.121767 0.126807 0 3464.049514 3391.094950 0.002642 0.120975 0.003190 1.771498e+09 0 1648.106148 1137.988228 60.111667 1 1803.242453 1789.432795 27.7360 1 1565.219248 1361.688335 2 0 3681.790937 3618.556971
995 2001-12-18 1665.390015 1642.869995 1653.310059 1657.680054 1852020000 1588.218402 0 3453.812440 3420.121767 0.126789 0 3464.049514 3391.094950 0.002640 0.120966 0.003183 1.775611e+09 0 1648.106148 1137.988228 53.768640 1 1822.304588 1808.348948 27.7315 0 1581.765232 1373.582787 1 0 3681.790937 3618.556971
996 2001-12-19 1658.579956 1620.719971 1629.469971 1628.689941 1919850000 1586.935002 0 3453.812440 3420.121767 0.126781 0 3464.049514 3391.094950 0.002639 0.120967 0.003175 1.777937e+09 0 1648.106148 1137.988228 31.770367 1 1790.435462 1776.723884 27.7049 0 1581.765232 1373.582787 1 0 3681.790937 3618.556971
997 2001-12-20 1617.229980 1557.180054 1613.060059 1557.359985 2043110000 1585.350334 0 3453.812440 3420.121767 0.126748 0 3464.049514 3391.094950 0.002637 0.120943 0.003169 1.780417e+09 0 1648.106148 1137.988228 25.008557 1 1712.021714 1698.910647 27.7016 0 1581.765232 1373.582787 1 0 3681.790937 3618.556971
998 2001-12-21 1594.079956 1573.020020 1579.890015 1578.270020 2359670000 1583.891602 0 3453.812440 3420.121767 0.126731 0 3464.049514 3391.094950 0.002635 0.120933 0.003163 1.784699e+09 0 1648.106148 1137.988228 33.963848 1 1735.008328 1721.721223 27.6965 0 1581.765232 1373.582787 1 0 3681.790937 3618.556971
999 2001-12-24 1590.040039 1575.010010 1581.160034 1577.310059 564380000 1581.743869 0 3453.812440 3420.121767 0.126696 0 3464.049514 3391.094950 0.002632 0.120910 0.003154 1.775632e+09 1 1648.106148 1135.488228 37.425637 1 1733.953033 1720.674010 27.7027 1 1581.765232 1371.082787 3 0 3681.790937 3618.556971
1000 2001-12-26 1618.040039 1583.689941 1583.689941 1590.839966 1127350000 1579.515202 0 3453.812440 3420.121767 0.126681 0 3464.049514 3391.094950 0.002630 0.120904 0.003147 1.772341e+09 1 1662.243333 1145.228260 36.870345 1 1748.826598 1735.433670 27.6987 0 1595.333355 1380.343711 2 0 3681.790937 3618.556971
1001 2001-12-27 1614.439941 1591.770020 1599.250000 1606.479980 1241060000 1577.373802 0 3453.812440 3420.121767 0.126669 0 3464.049514 3391.094950 0.002629 0.120901 0.003140 1.768208e+09 1 1678.585335 1156.487336 38.467131 1 1766.019825 1752.495228 27.6984 0 1595.333355 1380.343711 2 0 3681.790937 3618.556971
1002 2001-12-28 1637.569946 1617.010010 1617.849976 1621.130005 1328290000 1574.497535 0 3453.812440 3420.121767 0.126646 0 3464.049514 3391.094950 0.002628 0.120889 0.003129 1.764482e+09 1 1693.892912 1167.033728 54.333116 1 1782.124747 1768.476814 27.7068 1 1595.333355 1377.843711 3 0 3681.790937 3618.556971
1003 2001-12-31 1623.630005 1577.030029 1617.349976 1577.050049 1414840000 1571.391668 0 3453.812440 3420.121767 0.126583 0 3464.049514 3391.094950 0.002627 0.120838 0.003119 1.760015e+09 1 1647.834468 1135.301050 44.540252 1 1733.667202 1720.390368 27.7439 1 1551.954833 1340.378924 3 0 3681.790937 3618.556971
1004 2002-01-02 1610.410034 1565.079956 1590.709961 1610.390015 1517670000 1569.077201 0 3453.812440 3420.121767 0.126541 0 3464.049514 3391.094950 0.002627 0.120805 0.003110 1.758884e+09 1 1682.670867 1159.302126 44.257401 1 1770.318166 1756.760651 27.7721 1 1584.764268 1368.715493 3 0 3681.790937 3618.556971
1005 2002-01-03 1667.189941 1618.300049 1618.300049 1666.660034 2209630000 1566.832468 0 3453.812440 3420.121767 0.126501 0 3464.049514 3391.094950 0.002627 0.120773 0.003101 1.766639e+09 0 1741.466514 1197.310297 51.498162 1 1832.176372 1818.145132 27.7666 0 1640.138876 1414.040955 1 0 3681.790937 3618.556971
1006 2002-01-04 1698.459961 1645.319946 1685.540039 1675.030029 2205610000 1564.927735 0 3453.812440 3420.121767 0.126467 0 3464.049514 3391.094950 0.002628 0.120748 0.003092 1.772131e+09 0 1741.466514 1197.310297 58.302300 1 1841.377593 1827.275888 27.7610 0 1640.138876 1414.040955 1 0 3681.790937 3618.556971
1007 2002-01-07 1694.270020 1647.560059 1691.359985 1649.829956 2121110000 1563.436401 0 3453.812440 3420.121767 0.126437 0 3464.049514 3391.094950 0.002629 0.120726 0.003082 1.776182e+09 0 1741.466514 1197.310297 69.847605 1 1813.674896 1799.785344 27.7572 0 1640.138876 1414.040955 1 0 3681.790937 3618.556971
1008 2002-01-08 1676.689941 1641.170044 1651.420044 1666.579956 1873670000 1562.686934 0 3453.812440 3420.121767 0.126435 0 3464.049514 3391.094950 0.002632 0.120728 0.003075 1.777166e+09 0 1741.466514 1197.310297 69.299351 1 1832.088342 1818.057776 27.7580 1 1640.138876 1411.540955 2 0 3681.790937 3618.556971
1009 2002-01-09 1710.229980 1644.890015 1688.260010 1653.760010 2321450000 1561.712734 0 3453.812440 3420.121767 0.126421 0 3464.049514 3391.094950 0.002633 0.120722 0.003065 1.783872e+09 0 1741.466514 1197.310297 65.884060 1 1817.995244 1804.072606 27.7738 1 1627.522325 1400.682863 2 0 3681.790937 3618.556971
1010 2002-01-10 1667.290039 1635.079956 1653.969971 1656.680054 1761640000 1560.485068 0 3453.812440 3420.121767 0.126396 0 3464.049514 3391.094950 0.002633 0.120709 0.003054 1.787722e+09 0 1741.466514 1197.310297 64.310571 1 1821.205278 1807.258057 27.7932 1 1630.396041 1403.156049 2 0 3681.790937 3618.556971
1011 2002-01-11 1670.319946 1627.420044 1659.469971 1634.170044 1625530000 1559.120602 0 3453.812440 3420.121767 0.126358 0 3464.049514 3391.094950 0.002634 0.120682 0.003043 1.787756e+09 0 1741.466514 1197.310297 55.844004 1 1796.459795 1782.702081 27.8144 1 1608.243163 1384.090776 2 0 3681.790937 3618.556971
1012 2002-01-14 1633.119995 1595.040039 1624.910034 1603.760010 1801650000 1556.986335 0 3453.812440 3420.121767 0.126295 0 3464.049514 3391.094950 0.002634 0.120630 0.003031 1.787914e+09 0 1741.466514 1197.310297 46.562712 1 1763.029734 1749.528035 27.8411 1 1578.315598 1358.334431 2 0 3681.790937 3618.556971
1013 2002-01-15 1628.000000 1590.829956 1607.010010 1612.459961 1675150000 1555.043802 0 3453.812440 3420.121767 0.126249 0 3464.049514 3391.094950 0.002635 0.120595 0.003020 1.787907e+09 1 1741.466514 1194.810297 58.148075 1 1772.593679 1759.018737 27.8527 1 1586.877521 1365.703017 3 0 3681.790937 3618.556971
1014 2002-01-16 1597.150024 1558.969971 1588.770020 1558.979980 1917270000 1552.348268 0 3453.812440 3420.121767 0.126162 0 3464.049514 3391.094950 0.002634 0.120522 0.003007 1.794017e+09 0 1683.707812 1152.682379 39.173646 1 1713.802591 1700.677885 27.8488 0 1534.246025 1317.907151 1 0 3681.790937 3618.556971
1015 2002-01-17 1605.280029 1569.109985 1587.010010 1602.319946 1893110000 1550.388935 0 3453.812440 3420.121767 0.126110 0 3464.049514 3391.094950 0.002635 0.120480 0.002995 1.801168e+09 0 1683.707812 1152.682379 35.670359 1 1761.446657 1747.957082 27.8426 0 1534.246025 1317.907151 1 0 3681.790937 3618.556971
1016 2002-01-18 1582.920044 1537.989990 1558.410034 1548.219971 1693010000 1548.400401 0 3453.812440 3420.121767 0.126028 0 3464.049514 3391.094950 0.002637 0.120404 0.002986 1.804577e+09 0 1683.707812 1152.682379 26.536641 1 1701.974003 1688.939883 27.8238 0 1534.246025 1317.907151 1 0 3681.790937 3618.556971
1017 2002-01-22 1567.589966 1500.890015 1567.589966 1501.780029 1817220000 1546.065401 0 3453.812440 3420.121767 0.125929 0 3464.049514 3391.094950 0.002638 0.120309 0.002982 1.805991e+09 0 1683.707812 1152.682379 24.602874 1 1650.922101 1638.278949 27.8355 1 1534.246025 1315.407151 2 0 3681.790937 3618.556971
1018 2002-01-23 1553.410034 1501.790039 1511.949951 1549.209961 1871120000 1544.458735 0 3453.812440 3420.121767 0.125841 0 3464.049514 3391.094950 0.002641 0.120221 0.002979 1.809754e+09 0 1683.707812 1152.682379 31.783319 1 1703.062309 1690.019855 27.8320 0 1582.701313 1354.450965 1 0 3681.790937 3618.556971
1019 2002-01-24 1586.339966 1559.349976 1565.339966 1565.130005 1907870000 1543.483668 0 3453.812440 3420.121767 0.125792 0 3464.049514 3391.094950 0.002644 0.120167 0.002981 1.814619e+09 0 1683.707812 1152.682379 36.375090 1 1720.563376 1707.386894 27.8464 1 1582.701313 1351.950965 2 0 3681.790937 3618.556971
1020 2002-01-25 1572.089966 1541.839966 1546.099976 1558.260010 1655310000 1542.528534 0 3453.812440 3420.121767 0.125745 0 3464.049514 3391.094950 0.002646 0.120114 0.002984 1.819240e+09 0 1683.707812 1152.682379 35.051626 1 1713.011120 1699.892475 27.8509 1 1575.754191 1346.016700 2 0 3681.790937 3618.556971
1021 2002-01-28 1581.380005 1543.510010 1573.390015 1564.859985 1482080000 1541.851001 0 3453.812440 3420.121767 0.125716 0 3464.049514 3391.094950 0.002649 0.120076 0.002991 1.821515e+09 0 1683.707812 1152.682379 38.938347 1 1720.266540 1707.092332 27.8423 0 1582.428262 1349.217724 1 0 3681.790937 3618.556971
1022 2002-01-29 1582.650024 1508.619995 1570.699951 1519.329956 1875380000 1540.807201 0 3453.812440 3420.121767 0.125661 0 3464.049514 3391.094950 0.002651 0.120013 0.002997 1.825255e+09 0 1683.707812 1152.682379 37.145625 1 1670.214915 1657.424014 27.8555 1 1582.428262 1346.717724 2 0 3681.790937 3618.556971
1023 2002-01-30 1539.069946 1481.459961 1525.089966 1538.939941 2066970000 1539.589733 0 3453.812440 3420.121767 0.125584 0 3464.049514 3391.094950 0.002653 0.119931 0.002999 1.829375e+09 0 1683.707812 1152.682379 39.166560 1 1691.772372 1678.816379 27.8336 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1024 2002-01-31 1554.949951 1528.040039 1549.469971 1550.170044 1803530000 1538.249400 0 3453.812440 3420.121767 0.125511 0 3464.049514 3391.094950 0.002655 0.119854 0.003001 1.833939e+09 0 1683.707812 1152.682379 48.517195 1 1704.117738 1691.067201 27.7953 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1025 2002-02-01 1561.239990 1515.849976 1544.420044 1528.150024 1710000000 1536.920601 0 3453.812440 3420.121767 0.125438 0 3464.049514 3391.094950 0.002657 0.119776 0.003004 1.838886e+09 0 1683.707812 1152.682379 36.551238 1 1679.910906 1667.045751 27.7480 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1026 2002-02-04 1528.300049 1471.520020 1526.319946 1479.170044 1779030000 1535.155734 0 3453.812440 3420.121767 0.125341 0 3464.049514 3391.094950 0.002658 0.119679 0.003003 1.843005e+09 0 1683.707812 1152.682379 37.242744 1 1626.066714 1613.613910 27.7332 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1027 2002-02-05 1497.410034 1454.770020 1468.609985 1462.859985 2106870000 1533.230667 0 3453.812440 3420.121767 0.125227 0 3464.049514 3391.094950 0.002660 0.119566 0.003000 1.848063e+09 0 1683.707812 1152.682379 41.908519 1 1608.136900 1595.821407 27.7016 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1028 2002-02-06 1480.449951 1434.959961 1480.449951 1445.959961 2105480000 1531.163600 0 3453.812440 3420.121767 0.125088 0 3464.049514 3391.094950 0.002661 0.119432 0.002995 1.853964e+09 0 1683.707812 1152.682379 25.413179 1 1589.558531 1577.385316 27.6526 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1029 2002-02-07 1459.939941 1413.420044 1445.109985 1413.859985 1998300000 1528.529734 0 3453.812440 3420.121767 0.124920 0 3464.049514 3391.094950 0.002662 0.119269 0.002989 1.858534e+09 0 1683.707812 1152.682379 16.555401 1 1554.270701 1542.367728 27.5853 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1030 2002-02-08 1452.170044 1405.790039 1426.260010 1452.170044 1794710000 1526.009601 0 3453.812440 3420.121767 0.124763 0 3464.049514 3391.094950 0.002663 0.119114 0.002986 1.863983e+09 0 1683.707812 1152.682379 29.407221 1 1596.385339 1584.159842 27.4003 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1031 2002-02-11 1477.959961 1446.689941 1451.130005 1477.640015 1564830000 1523.659268 0 3453.812440 3420.121767 0.124642 0 3464.049514 3391.094950 0.002663 0.118995 0.002983 1.865173e+09 0 1683.707812 1152.682379 34.225583 1 1624.384737 1611.944814 27.2294 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1032 2002-02-12 1484.969971 1448.770020 1458.280029 1464.760010 1621680000 1521.276602 0 3453.812440 3420.121767 0.124511 0 3464.049514 3391.094950 0.002664 0.118866 0.002981 1.866582e+09 0 1683.707812 1152.682379 38.808928 1 1610.225616 1597.894128 27.0400 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1033 2002-02-13 1492.270020 1471.260010 1476.250000 1486.750000 1600740000 1519.514935 0 3453.812440 3420.121767 0.124425 0 3464.049514 3391.094950 0.002666 0.118782 0.002977 1.865363e+09 1 1683.707812 1150.182379 39.400483 1 1634.399437 1621.882819 26.8111 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1034 2002-02-14 1508.250000 1471.239990 1491.189941 1474.709961 1679410000 1518.222402 0 3453.812440 3420.121767 0.124370 0 3464.049514 3391.094950 0.002668 0.118727 0.002975 1.869423e+09 0 1670.072764 1138.367941 34.724687 1 1621.163699 1608.748444 26.6022 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1035 2002-02-15 1482.569946 1432.959961 1477.459961 1436.699951 1624720000 1516.486734 0 3453.812440 3420.121767 0.124297 0 3464.049514 3391.094950 0.002669 0.118658 0.002970 1.870224e+09 0 1670.072764 1138.367941 32.613401 1 1579.378908 1567.283650 26.4484 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1036 2002-02-19 1424.040039 1380.459961 1421.069946 1387.270020 1749170000 1514.902201 0 3453.812440 3420.121767 0.124224 0 3464.049514 3391.094950 0.002671 0.118588 0.002965 1.868393e+09 1 1670.072764 1135.867941 32.557698 1 1525.040080 1513.360962 26.3346 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1037 2002-02-20 1411.969971 1364.209961 1400.829956 1408.260010 1918210000 1513.346868 0 3453.812440 3420.121767 0.124137 0 3464.049514 3391.094950 0.002671 0.118506 0.002961 1.868669e+09 0 1695.341681 1150.554110 39.817996 1 1548.114590 1536.258762 26.2086 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1038 2002-02-21 1403.310059 1348.250000 1397.170044 1348.250000 1833750000 1510.667668 0 3453.812440 3420.121767 0.123959 0 3464.049514 3391.094950 0.002669 0.118335 0.002955 1.869769e+09 0 1695.341681 1150.554110 34.302611 1 1482.144975 1470.794358 26.1066 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1039 2002-02-22 1372.060059 1329.930054 1351.239990 1356.160034 1839340000 1508.034668 0 3453.812440 3420.121767 0.123782 0 3464.049514 3391.094950 0.002667 0.118168 0.002947 1.871827e+09 0 1695.341681 1150.554110 39.949146 1 1490.840556 1479.423346 26.0159 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1040 2002-02-25 1414.290039 1365.949951 1366.439941 1407.989990 1666850000 1506.183001 0 3453.812440 3420.121767 0.123625 0 3464.049514 3391.094950 0.002667 0.118016 0.002943 1.866484e+09 1 1695.341681 1148.054110 42.650375 1 1547.817755 1535.964200 25.9111 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1041 2002-02-26 1423.430054 1382.989990 1416.099976 1401.189941 1670530000 1503.993934 0 3453.812440 3420.121767 0.123454 0 3464.049514 3391.094950 0.002665 0.117849 0.002939 1.864716e+09 1 1687.153834 1142.509451 36.439734 1 1540.342392 1528.546086 25.8161 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1042 2002-02-27 1426.250000 1369.239990 1420.300049 1378.479980 1823440000 1502.071334 0 3453.812440 3420.121767 0.123299 0 3464.049514 3391.094950 0.002666 0.117696 0.002936 1.858892e+09 1 1659.809078 1123.992086 35.211840 1 1515.377100 1503.771984 25.7176 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1043 2002-02-28 1404.040039 1356.040039 1386.150024 1359.219971 1935630000 1499.826867 0 3453.812440 3420.121767 0.123117 0 3464.049514 3391.094950 0.002668 0.117518 0.002931 1.850992e+09 1 1636.618361 1108.287761 27.935217 1 1494.204375 1482.761405 25.6138 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1044 2002-03-01 1435.810059 1370.319946 1373.150024 1435.410034 1902520000 1498.219867 0 3453.812440 3420.121767 0.123019 0 3464.049514 3391.094950 0.002671 0.117420 0.002928 1.844759e+09 1 1728.357784 1170.412006 44.435645 1 1577.960889 1565.876491 25.4795 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1045 2002-03-04 1495.189941 1422.219971 1434.689941 1494.699951 2297630000 1497.318333 0 3453.812440 3420.121767 0.122976 0 3464.049514 3391.094950 0.002675 0.117372 0.002929 1.846990e+09 0 1799.747970 1216.256123 57.745314 1 1643.138899 1630.555353 25.3333 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1046 2002-03-05 1519.359985 1480.170044 1484.829956 1498.949951 2074650000 1496.612266 0 3453.812440 3420.121767 0.122947 0 3464.049514 3391.094950 0.002679 0.117331 0.002937 1.846014e+09 1 1799.747970 1213.756123 66.960262 1 1647.810968 1635.191641 25.1880 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1047 2002-03-06 1523.119995 1471.660034 1488.800049 1519.949951 1907080000 1495.892866 0 3453.812440 3420.121767 0.122913 0 3464.049514 3391.094950 0.002684 0.117283 0.002946 1.847345e+09 0 1824.962093 1228.260612 66.961267 1 1670.896482 1658.100361 25.0714 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1048 2002-03-07 1538.410034 1488.250000 1531.430054 1506.810059 1898190000 1494.782333 0 3453.812440 3420.121767 0.122876 0 3464.049514 3391.094950 0.002689 0.117235 0.002952 1.846028e+09 1 1824.962093 1225.760612 78.075665 1 1656.451664 1643.766165 24.9568 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1049 2002-03-08 1562.969971 1532.630005 1537.030029 1555.109985 2059420000 1493.928533 0 3453.812440 3420.121767 0.122870 0 3464.049514 3391.094950 0.002694 0.117215 0.002960 1.845529e+09 1 1883.460199 1265.051661 80.819173 1 1709.548266 1696.456141 24.7968 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1050 2002-03-11 1573.420044 1530.510010 1542.089966 1553.800049 1763950000 1493.153666 0 3453.812440 3420.121767 0.122865 0 3464.049514 3391.094950 0.002700 0.117197 0.002968 1.847882e+09 0 1881.873679 1261.486053 76.778731 1 1708.108239 1695.027142 24.6421 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1051 2002-03-12 1523.449951 1500.420044 1510.060059 1520.540039 1750150000 1492.066533 0 3453.812440 3420.121767 0.122831 0 3464.049514 3391.094950 0.002705 0.117151 0.002975 1.847567e+09 1 1881.873679 1258.986053 69.977606 1 1671.545171 1658.744083 24.5092 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1052 2002-03-13 1512.400024 1482.410034 1502.400024 1486.270020 1664240000 1490.444800 0 3453.812440 3420.121767 0.122787 0 3464.049514 3391.094950 0.002710 0.117096 0.002981 1.838030e+09 1 1839.459901 1230.610953 67.370374 1 1633.871790 1621.359213 24.3530 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1053 2002-03-14 1500.900024 1476.140015 1488.359985 1477.189941 1492130000 1488.616400 0 3453.812440 3420.121767 0.122718 0 3464.049514 3391.094950 0.002714 0.117018 0.002986 1.828335e+09 1 1828.222078 1223.092774 69.655775 1 1623.889967 1611.453833 24.1955 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1054 2002-03-15 1498.520020 1470.489990 1484.459961 1495.410034 1698800000 1487.079800 0 3453.812440 3420.121767 0.122671 0 3464.049514 3391.094950 0.002719 0.116963 0.002989 1.827085e+09 1 1850.771904 1238.178758 62.390557 1 1643.919501 1631.329976 24.0386 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1055 2002-03-18 1523.270020 1489.349976 1511.829956 1505.890015 1547190000 1485.766800 0 3453.812440 3420.121767 0.122632 0 3464.049514 3391.094950 0.002724 0.116913 0.002995 1.828263e+09 0 1863.742295 1244.356037 52.894332 1 1655.440250 1642.762497 23.9054 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1056 2002-03-19 1519.119995 1496.670044 1510.459961 1504.670044 1521620000 1484.488800 0 3453.812440 3420.121767 0.122591 0 3464.049514 3391.094950 0.002729 0.116861 0.003001 1.828211e+09 1 1863.742295 1241.856037 51.503073 1 1654.099124 1641.431642 23.7670 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1057 2002-03-20 1488.510010 1451.020020 1482.099976 1451.020020 1554640000 1483.320934 0 3453.812440 3420.121767 0.122543 0 3464.049514 3391.094950 0.002734 0.116801 0.003007 1.825457e+09 1 1797.289308 1197.576823 34.540001 1 1595.121105 1582.905290 23.6421 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1058 2002-03-21 1491.310059 1443.170044 1452.180054 1488.969971 1601590000 1482.387934 0 3453.812440 3420.121767 0.122510 0 3464.049514 3391.094950 0.002739 0.116756 0.003016 1.816990e+09 1 1844.295579 1228.898225 46.399433 1 1636.839873 1624.304566 23.5290 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1059 2002-03-22 1491.030029 1467.160034 1483.040039 1470.099976 1504960000 1481.405601 0 3453.812440 3420.121767 0.122462 0 3464.049514 3391.094950 0.002743 0.116692 0.003027 1.810799e+09 1 1820.922476 1213.324168 30.529983 1 1616.095895 1603.719451 23.4225 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1060 2002-03-25 1481.969971 1427.510010 1473.619995 1427.599976 1429310000 1479.901134 0 3453.812440 3420.121767 0.122392 0 3464.049514 3391.094950 0.002747 0.116609 0.003036 1.809373e+09 1 1768.280339 1178.247453 25.684005 1 1569.375212 1557.356565 23.2909 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1061 2002-03-26 1462.500000 1423.030029 1423.569946 1439.550049 1662170000 1478.631801 0 3453.812440 3420.121767 0.122334 0 3464.049514 3391.094950 0.002751 0.116539 0.003044 1.807726e+09 1 1783.082160 1188.110261 32.998882 1 1582.512049 1570.392798 23.1376 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1062 2002-03-27 1446.109985 1424.189941 1431.349976 1436.510010 1624230000 1477.728334 0 3453.812440 3420.121767 0.122299 0 3464.049514 3391.094950 0.002756 0.116491 0.003052 1.801652e+09 1 1779.316650 1185.601212 37.978363 1 1579.170103 1567.076445 22.9790 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1063 2002-03-28 1463.020020 1443.290039 1447.479980 1452.810059 1664900000 1476.867201 0 3453.812440 3420.121767 0.122258 0 3464.049514 3391.094950 0.002760 0.116437 0.003060 1.800479e+09 1 1799.506519 1199.054204 44.308558 1 1597.088913 1584.858028 22.8299 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1064 2002-04-01 1481.739990 1425.630005 1440.380005 1478.520020 1554790000 1476.613468 0 3453.812440 3420.121767 0.122254 0 3464.049514 3391.094950 0.002766 0.116418 0.003069 1.800149e+09 1 1831.351867 1220.273520 46.190280 1 1625.352135 1612.904804 22.7101 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1065 2002-04-02 1451.729980 1410.410034 1444.949951 1410.410034 1701240000 1475.776269 0 3453.812440 3420.121767 0.122198 0 3464.049514 3391.094950 0.002771 0.116350 0.003077 1.801698e+09 0 1746.988215 1161.560002 32.907275 1 1550.478134 1538.604206 22.5967 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1066 2002-04-03 1423.469971 1378.930054 1417.780029 1394.209961 1704190000 1475.199402 0 3453.812440 3420.121767 0.122155 0 3464.049514 3391.094950 0.002776 0.116295 0.003084 1.800468e+09 1 1746.988215 1159.060002 31.232155 1 1532.669228 1520.931685 22.5107 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1067 2002-04-04 1411.660034 1377.880005 1385.530029 1396.969971 1731670000 1474.409801 0 3453.812440 3420.121767 0.122114 0 3464.049514 3391.094950 0.002782 0.116242 0.003090 1.798984e+09 1 1750.446593 1161.354504 38.896418 1 1535.703335 1523.942556 22.4172 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1068 2002-04-05 1412.849976 1375.630005 1405.920044 1376.719971 1508100000 1473.608068 0 3453.812440 3420.121767 0.122087 0 3464.049514 3391.094950 0.002788 0.116201 0.003098 1.792152e+09 1 1725.072716 1144.519905 25.131838 1 1513.442304 1501.852004 22.3223 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1069 2002-04-08 1395.250000 1342.989990 1346.770020 1392.959961 1599200000 1472.363668 0 3453.812440 3420.121767 0.122039 0 3464.049514 3391.094950 0.002794 0.116140 0.003105 1.788515e+09 1 1745.421926 1158.020830 32.708699 1 1531.295091 1519.568070 22.2440 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1070 2002-04-09 1405.099976 1345.109985 1397.589966 1345.319946 1662760000 1470.810268 0 3453.812440 3420.121767 0.121956 0 3464.049514 3391.094950 0.002798 0.116047 0.003111 1.788548e+09 0 1685.727514 1115.915866 31.971963 1 1478.923937 1467.597987 22.1452 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1071 2002-04-10 1375.140015 1332.680054 1356.469971 1363.290039 1965420000 1469.723534 0 3453.812440 3420.121767 0.121913 0 3464.049514 3391.094950 0.002804 0.115991 0.003118 1.790247e+09 0 1685.727514 1115.915866 33.720447 1 1498.678643 1487.201407 22.0624 0 1602.852657 1361.599804 1 0 3681.790937 3618.556971
1072 2002-04-11 1360.619995 1322.250000 1352.760010 1324.650024 1707140000 1468.556134 0 3453.812440 3420.121767 0.121857 0 3464.049514 3391.094950 0.002810 0.115923 0.003125 1.788515e+09 1 1685.727514 1113.415866 29.271383 1 1456.201281 1445.049347 21.9998 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1073 2002-04-12 1356.829956 1325.569946 1340.660034 1351.849976 1532480000 1467.875801 0 3453.812440 3420.121767 0.121860 1 3464.049514 3388.594950 0.002817 0.115910 0.003134 1.786220e+09 1 1720.341718 1136.278400 32.017660 1 1486.102464 1474.721540 21.9384 0 1602.852657 1361.599804 3 0 3681.790937 3618.556971
1074 2002-04-15 1364.239990 1336.420044 1358.760010 1355.089966 1327230000 1467.111734 0 3453.812440 3420.121767 0.121858 0 3472.351830 3394.216424 0.002822 0.115893 0.003143 1.783342e+09 1 1724.464876 1139.001728 26.102615 1 1489.664219 1478.256018 21.8859 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1075 2002-04-16 1414.760010 1382.859985 1382.859985 1413.930054 1791490000 1467.043801 0 3453.812440 3420.121767 0.121896 1 3472.351830 3391.716424 0.002829 0.115914 0.003153 1.783862e+09 0 1799.343789 1185.958933 50.706887 1 1554.347727 1542.444165 21.8224 0 1602.852657 1361.599804 2 0 3681.790937 3618.556971
1076 2002-04-17 1426.010010 1393.189941 1422.420044 1403.709961 1931060000 1466.966534 0 3453.812440 3420.121767 0.121903 1 3447.253165 3367.200603 0.002836 0.115900 0.003167 1.783731e+09 1 1799.343789 1183.458933 51.954731 1 1543.112675 1531.295153 21.7655 0 1602.852657 1361.599804 3 0 3681.790937 3618.556971
1077 2002-04-18 1410.930054 1369.920044 1397.750000 1395.900024 1866140000 1467.194601 1 3453.812440 3417.621767 0.121926 1 3428.073399 3348.466232 0.002842 0.115905 0.003179 1.781916e+09 1 1789.332632 1176.874425 49.784329 1 1534.527132 1522.775360 21.7165 0 1602.852657 1361.599804 4 1 3681.790937 3616.056971
1078 2002-04-19 1408.310059 1382.890015 1408.310059 1385.010010 1681640000 1467.399535 1 3426.867768 3390.959434 0.121967 1 3401.329528 3322.343411 0.002849 0.115927 0.003190 1.776288e+09 1 1775.373281 1167.693123 51.736569 1 1522.555628 1510.895537 21.6670 0 1602.852657 1361.599804 4 1 3653.067708 3587.846560
1079 2002-04-22 1365.339966 1336.989990 1365.339966 1349.829956 1703120000 1467.295801 0 3339.823348 3302.327107 0.121959 0 3314.933795 3235.453971 0.002856 0.115902 0.003201 1.777913e+09 0 1730.277775 1135.533044 41.629476 1 1483.881836 1472.517918 21.6268 0 1602.852657 1361.599804 1 0 3560.277679 3494.213186
1080 2002-04-23 1357.010010 1316.150024 1348.930054 1322.810059 1957900000 1467.763201 1 3339.823348 3299.827107 0.121991 1 3314.933795 3232.953971 0.002862 0.115916 0.003213 1.781217e+09 0 1730.277775 1135.533044 45.251282 1 1454.178587 1443.042144 21.5896 0 1602.852657 1361.599804 3 0 3560.277679 3494.213186
1081 2002-04-24 1337.339966 1300.949951 1334.869995 1302.319946 1923230000 1468.281068 1 3288.090029 3248.713323 0.122000 1 3263.586010 3182.876041 0.002869 0.115900 0.003231 1.778801e+09 1 1730.277775 1133.033044 37.272982 1 1431.653598 1420.689656 21.5383 0 1602.852657 1361.599804 4 1 3560.277679 3491.713186
1082 2002-04-25 1315.020020 1287.829956 1295.589966 1302.319946 1971760000 1468.908334 1 3288.090029 3248.713323 0.122022 1 3263.586010 3182.876041 0.002875 0.115898 0.003249 1.776948e+09 1 1730.277775 1133.033044 44.442216 1 1431.653598 1420.689656 21.4960 0 1602.852657 1361.599804 4 1 3560.277679 3491.713186
1083 2002-04-26 1316.650024 1250.819946 1310.800049 1250.890015 1893790000 1469.472467 1 3158.240029 3120.418349 0.122056 1 3134.703699 3057.181047 0.002882 0.115907 0.003267 1.775750e+09 1 1661.947356 1088.288423 27.576424 1 1375.116150 1364.585185 21.4790 0 1602.852657 1361.599804 4 1 3419.678713 3353.821902
1084 2002-04-29 1267.770020 1228.939941 1256.579956 1246.750000 1842550000 1470.271134 1 3147.787343 3110.090840 0.122112 1 3124.328910 3047.062832 0.002889 0.115939 0.003284 1.776917e+09 0 1656.446883 1082.186564 26.033117 1 1370.564989 1360.068878 21.4618 0 1602.852657 1361.599804 3 1 3408.360756 3342.721907
1085 2002-04-30 1292.189941 1243.520020 1245.650024 1277.069946 2091610000 1470.844801 1 3224.338972 3185.725720 0.122139 1 3200.310049 3121.164922 0.002896 0.115942 0.003301 1.778433e+09 0 1656.446883 1082.186564 15.351872 1 1403.896016 1393.144648 21.4401 0 1602.852657 1361.599804 3 1 3491.249318 3424.014186
1086 2002-05-01 1278.020020 1232.359985 1273.630005 1267.439941 2189110000 1471.375933 1 3200.025190 3161.703109 0.122183 1 3176.177462 3097.629145 0.002903 0.115960 0.003319 1.780256e+09 0 1656.446883 1082.186564 15.397877 1 1393.309653 1382.639358 21.4105 0 1602.852657 1361.599804 3 1 3464.922845 3398.194713
1087 2002-05-02 1284.300049 1224.660034 1262.660034 1225.369995 2060340000 1471.921867 1 3093.807228 3056.757166 0.122221 1 3070.751074 2994.810000 0.002911 0.115972 0.003338 1.784644e+09 0 1656.446883 1082.186564 13.115870 1 1347.061732 1336.745615 21.3741 0 1602.852657 1361.599804 3 1 3349.912174 3285.398939
1088 2002-05-03 1224.369995 1185.790039 1223.890015 1190.739990 1990950000 1472.231667 1 3006.373587 2970.370592 0.122242 1 2983.969020 2910.174106 0.002918 0.115967 0.003357 1.797564e+09 0 1656.446883 1082.186564 11.894377 1 1308.992614 1298.968039 21.3411 0 1602.852657 1361.599804 3 1 3255.240789 3192.550753
1089 2002-05-06 1204.349976 1160.989990 1191.530029 1161.160034 1776080000 1472.183600 0 2931.690282 2894.081661 0.122236 0 2909.842281 2835.380555 0.002924 0.115935 0.003376 1.797945e+09 0 1656.446883 1082.186564 12.161553 1 1276.475067 1266.699519 21.3105 0 1602.852657 1361.599804 1 0 3174.375209 3110.742498
1090 2002-05-07 1178.880005 1142.250000 1173.760010 1159.250000 2139130000 1472.237000 1 2931.690282 2891.581661 0.122232 0 2909.842281 2835.380555 0.002931 0.115906 0.003396 1.797961e+09 0 1656.446883 1082.186564 13.523619 1 1274.375347 1264.615879 21.2769 0 1602.852657 1361.599804 2 0 3174.375209 3110.742498
1091 2002-05-08 1282.439941 1212.760010 1212.989990 1282.410034 2403240000 1473.057267 1 3243.156381 3198.786575 0.122286 1 2909.842281 2832.880555 0.002939 0.115930 0.003417 1.802489e+09 0 1656.446883 1082.186564 46.954459 1 1409.766429 1398.970104 21.2321 0 1602.852657 1361.599804 3 0 3174.375209 3110.742498
1092 2002-05-09 1281.199951 1239.020020 1268.910034 1240.410034 1788460000 1472.997267 0 3136.940300 3091.523642 0.122263 0 2814.542515 2737.601350 0.002947 0.115878 0.003438 1.800955e+09 1 1656.446883 1079.686564 41.608164 1 1363.595400 1353.152664 21.1886 0 1602.852657 1361.599804 2 0 3174.375209 3110.742498
1093 2002-05-10 1248.959961 1186.079956 1247.089966 1188.780029 1839130000 1472.518067 0 3136.940300 3091.523642 0.122208 0 2814.542515 2737.601350 0.002954 0.115798 0.003457 1.801022e+09 0 1587.500036 1032.246406 41.585608 1 1306.838009 1296.829935 21.1664 0 1602.852657 1361.599804 1 0 3174.375209 3110.742498
1094 2002-05-13 1244.020020 1192.900024 1200.689941 1241.540039 1648780000 1472.316801 0 3136.940300 3091.523642 0.122171 0 2814.542515 2737.601350 0.002961 0.115735 0.003476 1.802404e+09 0 1587.500036 1032.246406 49.376336 1 1364.837626 1354.385377 21.1310 0 1602.852657 1361.599804 1 0 3174.375209 3110.742498
1095 2002-05-14 1309.319946 1282.099976 1287.729980 1305.550049 2603120000 1472.489601 1 3136.940300 3089.023642 0.122162 0 2814.542515 2737.601350 0.002969 0.115695 0.003498 1.808717e+09 0 1587.500036 1032.246406 53.154781 1 1435.204483 1424.213347 21.0916 0 1602.852657 1361.599804 2 0 3174.375209 3110.742498
1096 2002-05-15 1350.540039 1280.069946 1290.400024 1311.050049 2266100000 1472.932868 1 3150.155551 3102.037030 0.122198 1 2814.542515 2735.101350 0.002977 0.115698 0.003523 1.804068e+09 1 1587.500036 1029.746406 54.875361 1 1441.250689 1430.213250 21.0577 0 1602.852657 1361.599804 4 1 3174.375209 3108.242498
1097 2002-05-16 1319.520020 1296.109985 1309.250000 1315.849976 1644660000 1473.007334 1 3161.688685 3113.393996 0.122232 1 2824.846926 2745.114916 0.002985 0.115701 0.003546 1.798906e+09 1 1593.312083 1033.516443 61.034683 1 1446.527297 1435.449449 21.0060 0 1602.852657 1361.599804 4 1 3185.997014 3119.622183
1098 2002-05-17 1342.430054 1305.709961 1333.229980 1325.800049 1648910000 1472.580201 0 3185.596451 3134.436572 0.122256 1 2846.207594 2765.872673 0.002991 0.115697 0.003568 1.796471e+09 1 1605.360244 1041.331593 67.526608 1 1457.465514 1446.303899 20.9580 0 1602.852657 1361.599804 3 1 3210.088593 3143.211855
1099 2002-05-20 1313.260010 1284.739990 1309.829956 1292.209961 1429300000 1471.902668 0 3185.596451 3134.436572 0.122254 0 2774.096898 2693.297321 0.002997 0.115667 0.003589 1.794197e+09 1 1564.687299 1014.948716 66.831043 1 1420.539588 1409.660760 20.9242 0 1602.852657 1361.599804 2 0 3128.758714 3061.076345
1100 2002-05-21 1309.619995 1251.530029 1300.819946 1255.910034 1660880000 1471.082601 0 3185.596451 3134.436572 0.122204 0 2774.096898 2693.297321 0.003002 0.115594 0.003608 1.791431e+09 1 1520.733115 986.437432 61.406658 1 1380.634708 1370.061481 20.9018 0 1602.852657 1361.599804 2 0 3128.758714 3061.076345
1101 2002-05-22 1269.640015 1233.780029 1246.079956 1264.510010 1734730000 1470.147267 0 3185.596451 3134.436572 0.122167 0 2774.096898 2693.297321 0.003008 0.115534 0.003626 1.789971e+09 1 1531.146495 993.192166 47.104868 1 1390.088749 1379.443121 20.8817 0 1602.852657 1361.599804 2 0 3128.758714 3061.076345
1102 2002-05-23 1286.819946 1241.250000 1270.280029 1286.770020 1762570000 1469.960400 0 3185.596451 3134.436572 0.122179 1 2774.096898 2690.797321 0.003015 0.115519 0.003646 1.786941e+09 1 1558.100284 1010.675988 58.009672 1 1414.559405 1403.726374 20.8500 0 1602.852657 1361.599804 3 0 3128.758714 3061.076345
1103 2002-05-24 1271.510010 1246.810059 1269.910034 1253.030029 1210890000 1469.445068 0 3185.596451 3134.436572 0.122162 0 2701.358180 2617.742774 0.003020 0.115475 0.003667 1.780677e+09 1 1517.245828 984.175372 61.831976 1 1377.468690 1366.919709 20.8010 0 1602.852657 1361.599804 2 0 3128.758714 3061.076345
1104 2002-05-28 1264.859985 1226.280029 1264.130005 1244.819946 1319250000 1468.759934 0 3185.596451 3134.436572 0.122118 0 2701.358180 2617.742774 0.003025 0.115405 0.003688 1.775934e+09 1 1507.304555 977.726874 50.722574 1 1368.443262 1357.963399 20.7770 0 1602.852657 1361.599804 2 0 3128.758714 3061.076345
1105 2002-05-29 1239.959961 1218.619995 1232.160034 1218.680054 1418900000 1467.664001 0 3185.596451 3134.436572 0.122039 0 2701.358180 2617.742774 0.003030 0.115303 0.003707 1.771997e+09 1 1475.652765 957.195651 27.029454 1 1339.707411 1329.447615 20.7675 0 1602.852657 1361.599804 2 0 3128.758714 3061.076345
1106 2002-05-30 1234.510010 1202.239990 1207.439941 1227.900024 1585850000 1466.622935 0 3185.596451 3134.436572 0.121964 0 2701.358180 2617.742774 0.003035 0.115205 0.003724 1.768960e+09 1 1486.816873 964.437352 28.437308 1 1349.843019 1339.505602 20.7691 1 1602.852657 1359.099804 3 0 3128.758714 3061.076345
1107 2002-05-31 1246.339966 1208.209961 1237.560059 1208.339966 1682430000 1465.180601 0 3185.596451 3134.436572 0.121857 0 2701.358180 2617.742774 0.003039 0.115074 0.003744 1.765681e+09 1 1463.132351 949.074170 24.102719 1 1328.340447 1318.167702 20.7495 0 1577.319722 1334.949774 2 0 3128.758714 3061.076345
1108 2002-06-03 1213.180054 1158.219971 1205.199951 1159.150024 1623120000 1463.047935 0 3185.596451 3134.436572 0.121715 0 2701.358180 2617.742774 0.003042 0.114909 0.003763 1.758985e+09 1 1403.570144 910.438600 16.239199 1 1274.265443 1264.506817 20.7649 1 1577.319722 1332.449774 3 0 3128.758714 3061.076345
1109 2002-06-04 1191.130005 1151.160034 1155.810059 1178.800049 1881400000 1461.207268 0 3185.596451 3134.436572 0.121585 0 2701.358180 2617.742774 0.003046 0.114756 0.003783 1.770958e+09 0 1427.363602 923.372445 25.649510 1 1295.866915 1285.942860 20.7825 1 1604.058600 1355.037593 2 0 3128.758714 3061.076345
1110 2002-06-05 1196.670044 1165.020020 1182.739990 1195.599976 1632920000 1460.014068 0 3185.596451 3134.436572 0.121510 0 2701.358180 2617.742774 0.003050 0.114656 0.003804 1.775554e+09 0 1427.363602 923.372445 35.867251 1 1314.335246 1304.269756 20.7850 1 1626.919192 1374.349208 2 0 3128.758714 3061.076345
1111 2002-06-06 1185.290039 1152.040039 1183.910034 1157.619995 1630260000 1458.783135 0 3185.596451 3134.436572 0.121449 0 2701.358180 2617.742774 0.003055 0.114568 0.003826 1.779093e+09 0 1427.363602 923.372445 27.983508 1 1272.583466 1262.837721 20.8006 1 1575.237726 1330.690997 2 0 3128.758714 3061.076345
1112 2002-06-07 1156.030029 1106.609985 1107.939941 1140.239990 2111740000 1457.286201 0 3185.596451 3134.436572 0.121397 0 2701.358180 2617.742774 0.003058 0.114491 0.003848 1.786215e+09 0 1427.363602 923.372445 19.199540 1 1253.477449 1243.878023 20.7999 0 1551.587790 1308.212579 1 0 3128.758714 3061.076345
1113 2002-06-10 1155.760010 1132.119995 1142.510010 1135.619995 1518260000 1455.362668 0 3185.596451 3134.436572 0.121306 0 2701.358180 2617.742774 0.003060 0.114377 0.003868 1.787155e+09 0 1427.363602 923.372445 21.877820 1 1248.398642 1238.838110 20.8101 1 1551.587790 1305.712579 2 0 3128.758714 3061.076345
1114 2002-06-11 1151.300049 1100.589966 1148.719971 1100.969971 1697040000 1453.197267 0 3185.596451 3134.436572 0.121217 0 2701.358180 2617.742774 0.003062 0.114267 0.003888 1.788786e+09 0 1427.363602 923.372445 19.418324 1 1210.307517 1201.038695 20.8201 1 1504.245761 1265.872691 2 0 3128.758714 3061.076345
1115 2002-06-12 1123.780029 1079.280029 1092.449951 1123.339966 2057320000 1450.818134 0 3185.596451 3134.436572 0.121140 0 2701.358180 2617.742774 0.003063 0.114170 0.003907 1.787401e+09 1 1427.363602 920.872445 29.401063 1 1234.899080 1225.441931 20.8391 1 1534.809692 1291.593253 3 0 3128.758714 3061.076345
1116 2002-06-13 1133.250000 1100.339966 1117.219971 1106.540039 1566910000 1448.041134 0 3185.596451 3134.436572 0.121027 0 2701.358180 2617.742774 0.003063 0.114037 0.003927 1.781595e+09 1 1406.016900 907.100488 24.610869 1 1216.430749 1207.115035 20.8641 1 1511.856097 1272.277042 3 0 3128.758714 3061.076345
1117 2002-06-14 1112.369995 1055.569946 1078.689941 1109.599976 1827730000 1445.274001 0 3185.596451 3134.436572 0.120932 0 2701.358180 2617.742774 0.003063 0.113924 0.003944 1.778928e+09 1 1409.904986 909.608910 27.811214 1 1219.794569 1210.453094 20.8876 1 1516.036862 1275.795294 3 0 3128.758714 3061.076345
1118 2002-06-17 1154.180054 1123.099976 1126.540039 1149.910034 1591840000 1442.869401 0 3185.596451 3134.436572 0.120846 0 2701.358180 2617.742774 0.003065 0.113814 0.003966 1.776366e+09 1 1461.124663 942.653601 47.837282 1 1264.107827 1254.426991 20.9152 1 1571.112147 1322.142973 3 0 3128.758714 3061.076345
1119 2002-06-18 1163.459961 1138.310059 1139.520020 1138.469971 1589760000 1440.359468 0 3185.596451 3134.436572 0.120753 0 2701.358180 2617.742774 0.003066 0.113699 0.003988 1.769714e+09 1 1446.588431 933.275461 40.183025 1 1251.531649 1241.947123 20.9461 1 1555.481687 1308.989422 3 0 3128.758714 3061.076345
1120 2002-06-19 1133.959961 1095.760010 1129.319946 1097.540039 1726700000 1437.484735 0 3185.596451 3134.436572 0.120630 0 2701.358180 2617.742774 0.003065 0.113555 0.004010 1.769396e+09 1 1394.581117 899.722621 28.639895 1 1206.536958 1197.297012 20.9966 1 1499.559475 1261.929026 3 0 3128.758714 3061.076345
1121 2002-06-20 1102.719971 1058.010010 1094.530029 1062.449951 1709470000 1434.029334 0 3185.596451 3134.436572 0.120474 0 2701.358180 2617.742774 0.003063 0.113382 0.004029 1.770159e+09 0 1349.994156 868.457069 29.005066 1 1167.962066 1159.017536 21.0600 1 1451.616191 1221.583163 2 0 3128.758714 3061.076345
1122 2002-06-21 1074.770020 1031.949951 1051.800049 1035.630005 1962900000 1430.360934 0 3185.596451 3134.436572 0.120315 0 2701.358180 2617.742774 0.003060 0.113210 0.004045 1.771625e+09 0 1349.994156 868.457069 27.845313 1 1138.478626 1129.759887 21.0888 1 1414.972330 1190.746139 2 0 3128.758714 3061.076345
1123 2002-06-24 1075.630005 1014.760010 1023.059998 1057.680054 2050610000 1426.861602 0 3185.596451 3134.436572 0.120179 0 2701.358180 2617.742774 0.003059 0.113060 0.004061 1.775038e+09 0 1349.994156 868.457069 34.628444 1 1162.718469 1153.814096 21.1264 1 1445.099121 1216.098833 2 0 3128.758714 3061.076345
1124 2002-06-25 1073.530029 1017.710022 1070.619995 1022.739990 1880680000 1423.132268 0 3185.596451 3134.436572 0.120029 0 2701.358180 2617.742774 0.003057 0.112899 0.004073 1.774706e+09 1 1349.994156 865.957069 34.588873 1 1124.308501 1115.698281 21.1939 1 1397.360814 1175.925464 3 0 3128.758714 3061.076345
1125 2002-06-26 1035.530029 979.869995 979.869995 1027.219971 2061740000 1419.196535 0 3185.596451 3134.436572 0.119883 0 2701.358180 2617.742774 0.003054 0.112744 0.004086 1.776239e+09 0 1355.907632 867.250282 29.628693 1 1129.233389 1120.585453 21.2669 1 1403.481773 1181.076454 2 0 3128.758714 3061.076345
1126 2002-06-27 1050.680054 1009.049988 1048.540039 1050.640015 1942590000 1415.869469 0 3185.596451 3134.436572 0.119763 0 2701.358180 2617.742774 0.003052 0.112612 0.004099 1.778508e+09 0 1355.907632 867.250282 38.476130 1 1154.979283 1146.134178 21.2811 1 1435.480377 1208.004340 2 0 3128.758714 3061.076345
1127 2002-06-28 1074.729980 1042.839966 1047.560059 1051.410034 2575240000 1412.532135 0 3185.596451 3134.436572 0.119658 0 2701.358180 2617.742774 0.003050 0.112495 0.004114 1.785399e+09 0 1355.907632 867.250282 37.889723 1 1155.825773 1146.974186 21.2806 0 1436.532448 1206.389693 1 0 3128.758714 3061.076345
1128 2002-07-01 1049.880005 997.969971 1044.479980 998.169983 2320650000 1408.670135 0 3185.596451 3134.436572 0.119513 0 2701.358180 2617.742774 0.003047 0.112343 0.004122 1.789485e+09 0 1355.907632 867.250282 20.033196 1 1097.298442 1088.895071 21.2908 1 1436.532448 1203.889693 2 0 3128.758714 3061.076345
1129 2002-07-02 993.989990 961.760010 989.250000 963.659973 2722550000 1404.296868 0 3185.596451 3134.436572 0.119339 0 2701.358180 2617.742774 0.003044 0.112171 0.004124 1.796892e+09 0 1355.907632 867.250282 18.360202 1 1059.361236 1051.248397 21.3293 1 1386.866810 1162.267278 2 0 3128.758714 3061.076345
1130 2002-07-03 995.950012 950.330017 957.260010 995.679993 2661060000 1400.202268 0 3185.596451 3134.436572 0.119192 0 2701.358180 2617.742774 0.003040 0.112022 0.004129 1.806035e+09 0 1355.907632 867.250282 30.949364 1 1094.561170 1086.178762 21.3909 1 1432.948938 1200.886523 2 0 3128.758714 3061.076345
1131 2002-07-05 1061.050049 1018.630005 1018.630005 1060.890015 1120960000 1396.894668 0 3185.596451 3134.436572 0.119097 0 2701.358180 2617.742774 0.003039 0.111922 0.004136 1.802752e+09 1 1355.907632 864.750282 49.737791 1 1166.247212 1157.315815 21.4442 1 1526.796994 1279.536127 3 0 3128.758714 3061.076345
1132 2002-07-08 1066.280029 1008.780029 1051.270020 1014.330017 1708150000 1392.994868 0 3185.596451 3134.436572 0.118953 0 2701.358180 2617.742774 0.003037 0.111772 0.004143 1.801232e+09 1 1296.399996 826.798401 46.642501 1 1115.063332 1106.523913 21.5105 1 1459.789422 1223.380260 3 0 3128.758714 3061.076345
1133 2002-07-09 1023.380005 989.340027 1015.270020 990.229980 1704220000 1388.956068 0 3185.596451 3134.436572 0.118819 0 2701.358180 2617.742774 0.003033 0.111634 0.004152 1.797934e+09 1 1265.598101 807.154034 39.436175 1 1088.569916 1080.233390 21.6042 1 1425.105465 1194.313281 3 0 3128.758714 3061.076345
1134 2002-07-10 1005.989990 958.760010 1005.989990 959.049988 1846320000 1384.899467 0 3185.596451 3134.436572 0.118667 0 2701.358180 2617.742774 0.003030 0.111477 0.004160 1.798323e+09 0 1225.747419 779.238668 39.906183 1 1054.293432 1046.219403 21.7275 1 1380.232275 1156.707189 2 0 3128.758714 3061.076345
1135 2002-07-11 999.429993 945.849976 954.010010 998.030029 2298330000 1380.657867 0 3185.596451 3134.436572 0.118506 0 2701.358180 2617.742774 0.003026 0.111313 0.004167 1.803671e+09 0 1225.747419 779.238668 45.829892 1 1097.144589 1088.742396 21.8423 1 1436.331031 1203.720895 2 0 3128.758714 3061.076345
1136 2002-07-12 1025.609985 988.250000 1016.000000 1000.820007 2009340000 1375.857267 0 3185.596451 3134.436572 0.118304 0 2701.358180 2617.742774 0.003021 0.111109 0.004174 1.805765e+09 0 1225.747419 779.238668 42.436850 1 1100.211640 1091.785959 21.9274 1 1440.346273 1207.085879 2 0 3128.758714 3061.076345
1137 2002-07-15 1021.349976 955.289978 990.979980 1021.020020 2117700000 1371.210934 0 3185.596451 3134.436572 0.118095 0 2701.358180 2617.742774 0.003017 0.110897 0.004181 1.805864e+09 0 1225.747419 779.238668 45.643510 1 1122.417720 1113.821979 22.0511 1 1469.417447 1231.449051 2 0 3128.758714 3061.076345
1138 2002-07-16 1045.520020 1002.169983 1012.510010 1011.299988 2379260000 1366.793601 0 3185.596451 3134.436572 0.117892 0 2701.358180 2617.742774 0.003013 0.110689 0.004190 1.808352e+09 0 1225.747419 779.238668 52.150555 1 1111.732390 1103.218480 22.1796 1 1455.428706 1219.725751 2 0 3128.758714 3061.076345
1139 2002-07-17 1060.770020 1005.179993 1047.790039 1028.739990 2338390000 1362.682801 0 3185.596451 3134.436572 0.117705 0 2701.358180 2617.742774 0.003007 0.110500 0.004199 1.811444e+09 0 1225.747419 779.238668 61.290768 1 1130.904362 1122.243629 22.3055 1 1480.527767 1240.760083 2 0 3128.758714 3061.076345
1140 2002-07-18 1027.439941 993.080017 1020.820007 994.609985 1842360000 1358.238400 0 3185.596451 3134.436572 0.117502 0 2701.358180 2617.742774 0.003000 0.110297 0.004205 1.811877e+09 0 1225.747419 779.238668 49.815713 1 1093.384900 1085.011500 22.4383 1 1431.409020 1199.595991 2 0 3128.758714 3061.076345
1141 2002-07-19 992.840027 957.650024 975.059998 965.369995 2396800000 1353.541201 0 3185.596451 3134.436572 0.117272 0 2701.358180 2617.742774 0.002995 0.110066 0.004211 1.819441e+09 0 1225.747419 779.238668 31.221989 1 1061.241081 1053.113845 22.6032 1 1389.327816 1164.329730 2 0 3128.758714 3061.076345
1142 2002-07-22 980.640015 928.830017 958.340027 939.099976 2014410000 1349.122467 0 3185.596451 3134.436572 0.117039 0 2701.358180 2617.742774 0.002989 0.109830 0.004220 1.823011e+09 0 1225.747419 779.238668 33.928646 1 1032.362180 1024.456106 22.8070 1 1351.520893 1132.645542 2 0 3128.758714 3061.076345
1143 2002-07-23 954.070007 896.559998 943.289978 896.820007 2238890000 1344.396800 0 3185.596451 3134.436572 0.116734 0 2701.358180 2617.742774 0.002984 0.109523 0.004227 1.828812e+09 0 1225.747419 779.238668 31.483178 1 985.883380 978.333252 23.0403 1 1290.672994 1081.651804 2 0 3128.758714 3061.076345
1144 2002-07-24 951.830017 869.169983 875.479980 951.580017 2167790000 1339.805067 0 3185.596451 3134.436572 0.116450 0 2701.358180 2617.742774 0.002979 0.109238 0.004233 1.833252e+09 0 1225.747419 779.238668 48.645812 1 1046.081617 1038.070477 23.2393 1 1369.481746 1147.697681 2 0 3128.758714 3061.076345
1145 2002-07-25 940.929993 878.010010 934.929993 894.450012 2353210000 1334.716867 0 3185.596451 3134.436572 0.116115 0 2701.358180 2617.742774 0.002973 0.108906 0.004236 1.839875e+09 0 1225.747419 779.238668 32.381955 1 983.278020 975.747844 23.4270 1 1287.262177 1078.793361 2 0 3128.758714 3061.076345
1146 2002-07-26 917.320007 885.940002 905.880005 910.909973 1691540000 1329.931667 0 3185.596451 3134.436572 0.115810 0 2701.358180 2617.742774 0.002967 0.108603 0.004240 1.839351e+09 1 1225.747419 776.738668 35.386660 1 1001.372623 993.703875 23.5791 1 1310.950796 1098.645668 3 0 3128.758714 3061.076345
1147 2002-07-29 970.130005 931.429993 935.049988 970.130005 1944170000 1326.016801 0 3185.596451 3134.436572 0.115581 0 2701.358180 2617.742774 0.002962 0.108370 0.004248 1.839587e+09 0 1305.435647 824.735962 42.659742 1 1066.473808 1058.306499 23.6930 1 1396.178261 1170.070763 2 0 3128.758714 3061.076345
1148 2002-07-30 992.340027 950.739990 957.080017 980.359985 1728270000 1322.030734 0 3185.596451 3134.436572 0.115341 0 2701.358180 2617.742774 0.002957 0.108126 0.004257 1.838628e+09 1 1305.435647 822.235962 45.543841 1 1077.719730 1069.466297 23.8118 1 1410.900902 1182.409111 3 0 3128.758714 3061.076345
1149 2002-07-31 971.849976 940.909973 966.049988 962.099976 1633300000 1317.929333 0 3185.596451 3134.436572 0.115102 0 2701.358180 2617.742774 0.002951 0.107884 0.004266 1.836755e+09 1 1281.120836 806.921142 40.424734 1 1057.646315 1049.546609 23.9394 1 1384.621714 1160.385770 3 0 3128.758714 3061.076345
1150 2002-08-01 960.359985 912.400024 954.559998 913.590027 1548860000 1313.414333 0 3185.596451 3134.436572 0.114826 0 2701.358180 2617.742774 0.002946 0.107609 0.004272 1.835682e+09 1 1216.525567 766.235450 38.820513 1 1004.318833 996.627522 24.1105 1 1314.807838 1101.878073 3 0 3128.758714 3061.076345
1151 2002-08-02 916.690002 878.479980 913.599976 892.510010 1419790000 1308.654534 0 3185.596451 3134.436572 0.114532 0 2701.358180 2617.742774 0.002939 0.107315 0.004278 1.833403e+09 1 1188.455668 748.555467 39.714851 1 981.145356 973.631512 24.3275 1 1284.470191 1076.453530 3 0 3128.758714 3061.076345
1152 2002-08-05 896.679993 856.349976 889.489990 857.080017 1336720000 1303.560867 0 3185.596451 3134.436572 0.114228 0 2701.358180 2617.742774 0.002931 0.107015 0.004282 1.828978e+09 1 1141.277513 718.840041 38.713676 1 942.196803 934.981237 24.5837 1 1233.480545 1033.721527 3 0 3128.758714 3061.076345
1153 2002-08-06 923.739990 875.530029 875.530029 901.909973 1535110000 1299.059933 0 3185.596451 3134.436572 0.113969 0 2701.358180 2617.742774 0.002925 0.106756 0.004287 1.825337e+09 1 1200.972547 756.439293 50.695522 1 991.478831 983.885852 24.8120 1 1297.998300 1087.790796 3 0 3128.758714 3061.076345
1154 2002-08-07 938.159973 883.369995 932.530029 919.080017 1542880000 1294.451200 0 3185.596451 3134.436572 0.113716 0 2701.358180 2617.742774 0.002918 0.106506 0.004293 1.822068e+09 1 1223.835973 770.839950 45.050560 1 1010.354036 1002.616505 25.0151 1 1322.708846 1108.499533 3 0 3128.758714 3061.076345
1155 2002-08-08 948.719971 898.570007 915.890015 947.239990 1523000000 1289.655066 0 3185.596451 3134.436572 0.113457 0 2701.358180 2617.742774 0.002910 0.106251 0.004296 1.815025e+09 1 1261.333457 794.457950 58.817437 1 1041.310581 1033.335978 25.1891 1 1363.235726 1142.463188 3 0 3128.758714 3061.076345
1156 2002-08-09 953.380005 921.250000 932.330017 937.330017 1313750000 1284.737066 0 3185.596451 3134.436572 0.113193 0 2701.358180 2617.742774 0.002902 0.105990 0.004300 1.808108e+09 1 1248.137455 786.146375 54.511621 1 1030.416447 1022.525274 25.3608 1 1348.973628 1130.510800 3 0 3128.758714 3061.076345
1157 2002-08-12 943.270020 922.359985 925.679993 938.979980 1054220000 1279.998066 0 3185.596451 3134.436572 0.112937 0 2701.358180 2617.742774 0.002895 0.105738 0.004304 1.800355e+09 1 1250.334526 787.530213 43.378812 1 1032.230268 1024.325205 25.5467 1 1351.348200 1132.500816 3 0 3128.758714 3061.076345
1158 2002-08-13 959.460022 907.299988 933.739990 907.619995 1570660000 1274.938333 0 3185.596451 3134.436572 0.112654 0 2701.358180 2617.742774 0.002888 0.105458 0.004308 1.797377e+09 1 1208.575944 761.228336 35.812914 1 997.755917 990.114866 25.7234 1 1306.215971 1094.677636 3 0 3128.758714 3061.076345
1159 2002-08-14 968.969971 904.469971 912.349976 968.840027 1629290000 1270.372200 0 3185.596451 3134.436572 0.112414 0 2701.358180 2617.742774 0.002883 0.105219 0.004313 1.793467e+09 1 1290.095807 812.574078 51.125894 1 1065.055722 1056.899273 25.8693 1 1394.321768 1168.514925 3 0 3128.758714 3061.076345
1160 2002-08-15 985.969971 955.380005 975.090027 980.979980 1642850000 1265.867533 0 3185.596451 3134.436572 0.112171 0 2701.358180 2617.742774 0.002878 0.104974 0.004319 1.792366e+09 1 1306.261225 822.755957 62.814220 1 1078.401297 1070.142644 25.9788 1 1411.793178 1183.156885 3 0 3128.758714 3061.076345
1161 2002-08-16 1004.219971 961.559998 968.049988 996.059998 1389180000 1261.613466 0 3185.596451 3134.436572 0.111940 0 2701.358180 2617.742774 0.002873 0.104740 0.004327 1.789085e+09 1 1326.341595 835.403691 70.149841 1 1094.978913 1086.593306 26.0856 1 1433.495828 1201.344846 3 0 3128.758714 3061.076345
1162 2002-08-19 1028.069946 993.460022 997.390015 1026.060059 1489490000 1257.762133 0 3185.596451 3134.436572 0.111739 0 2701.358180 2617.742774 0.002868 0.104534 0.004337 1.787496e+09 1 1366.289318 860.564988 83.591776 1 1127.958286 1119.320115 26.1947 1 1476.670900 1237.527826 3 0 3128.758714 3061.076345
1163 2002-08-20 1021.940002 1001.840027 1014.510010 1008.020020 1396290000 1253.732533 0 3185.596451 3134.436572 0.111512 0 2701.358180 2617.742774 0.002863 0.104301 0.004348 1.786625e+09 1 1342.267418 845.434660 73.608336 1 1108.126687 1099.640391 26.3166 1 1450.708287 1215.769791 3 0 3128.758714 3061.076345
1164 2002-08-21 1038.859985 1006.549988 1020.950012 1035.469971 1508530000 1250.242467 0 3185.596451 3134.436572 0.111324 0 2701.358180 2617.742774 0.002859 0.104106 0.004360 1.784895e+09 1 1378.819445 868.457159 74.762772 1 1138.302699 1129.585307 26.4116 1 1490.213327 1248.877091 3 0 3128.758714 3061.076345
1165 2002-08-22 1052.489990 1023.250000 1036.160034 1049.030029 1654080000 1246.553867 0 3185.596451 3134.436572 0.111121 0 2701.358180 2617.742774 0.002853 0.103897 0.004371 1.785867e+09 0 1396.875857 877.330091 73.091063 1 1153.209409 1144.377859 26.4975 1 1509.728505 1265.231836 2 0 3128.758714 3061.076345
1166 2002-08-23 1036.660034 1005.020020 1036.130005 1010.489990 1365830000 1242.969001 0 3185.596451 3134.436572 0.110951 0 2701.358180 2617.742774 0.002847 0.103723 0.004381 1.784450e+09 1 1396.875857 874.830091 64.688392 1 1110.841951 1102.334861 26.5887 1 1454.262985 1218.748815 3 0 3128.758714 3061.076345
1167 2002-08-26 1020.859985 990.820007 1017.619995 1016.789978 1261360000 1239.735734 0 3185.596451 3134.436572 0.110794 0 2701.358180 2617.742774 0.002842 0.103567 0.004385 1.781784e+09 1 1405.584801 880.284296 65.335638 1 1117.767592 1109.207463 26.6898 1 1463.329714 1226.347211 3 0 3128.758714 3061.076345
1168 2002-08-27 1021.659973 971.679993 1021.500000 974.469971 1432360000 1235.904134 0 3185.596451 3134.436572 0.110629 0 2701.358180 2617.742774 0.002835 0.103405 0.004389 1.780246e+09 1 1347.082691 843.645817 62.629877 1 1071.244776 1063.040931 26.7996 1 1402.424192 1175.305182 3 0 3128.758714 3061.076345
1169 2002-08-28 968.659973 941.599976 965.570007 944.830017 1351500000 1231.768800 0 3185.596451 3134.436572 0.110431 0 2701.358180 2617.742774 0.002827 0.103214 0.004390 1.778851e+09 1 1306.109167 817.985075 44.849186 1 1038.661273 1030.706959 26.9367 1 1359.767375 1139.556527 3 0 3128.758714 3061.076345
1170 2002-08-29 973.340027 926.609985 933.460022 961.750000 1435190000 1227.792067 0 3185.596451 3134.436572 0.110259 0 2701.358180 2617.742774 0.002819 0.103048 0.004391 1.778904e+09 0 1329.498925 830.133523 45.957542 1 1057.261583 1049.164824 27.0787 1 1384.118041 1159.963665 2 0 3128.758714 3061.076345
1171 2002-08-30 964.929993 941.510010 951.559998 942.380005 1089820000 1223.642201 0 3185.596451 3134.436572 0.110066 0 2701.358180 2617.742774 0.002812 0.102863 0.004390 1.773701e+09 1 1329.498925 827.633523 38.915508 1 1035.967950 1028.034262 27.2232 1 1356.241400 1136.601575 3 0 3128.758714 3061.076345
1172 2002-09-03 928.500000 899.190002 928.500000 899.640015 1394260000 1219.510934 0 3185.596451 3134.436572 0.109866 0 2701.358180 2617.742774 0.002804 0.102671 0.004391 1.771610e+09 1 1269.201836 790.097658 25.200086 1 988.983443 981.409573 27.4199 1 1294.731453 1085.053006 3 0 3128.758714 3061.076345
1173 2002-09-04 925.260010 895.409973 904.820007 920.979980 1493510000 1215.391201 0 3185.596451 3134.436572 0.109676 0 2701.358180 2617.742774 0.002795 0.102487 0.004393 1.770052e+09 1 1299.308015 808.839217 33.143531 1 1012.442685 1004.689159 27.6001 1 1325.443209 1110.791072 3 0 3128.758714 3061.076345
1174 2002-09-05 901.500000 882.849976 900.900024 882.919983 1520290000 1210.942867 0 3185.596451 3134.436572 0.109443 0 2701.358180 2617.742774 0.002786 0.102264 0.004393 1.769739e+09 1 1245.613406 775.413498 21.622828 1 970.602941 963.169834 27.7905 1 1270.668549 1064.887029 3 0 3128.758714 3061.076345
1175 2002-09-06 932.960022 910.780029 911.599976 922.219971 1320380000 1206.903334 0 3185.596451 3134.436572 0.109251 0 2701.358180 2617.742774 0.002777 0.102078 0.004396 1.766276e+09 1 1301.057379 809.928223 28.472465 1 1013.805819 1006.041854 27.9727 1 1327.227761 1112.286621 3 0 3128.758714 3061.076345
1176 2002-09-09 939.239990 901.130005 913.679993 932.229980 1247540000 1203.257067 0 3185.596451 3134.436572 0.109093 0 2701.358180 2617.742774 0.002767 0.101922 0.004404 1.762125e+09 1 1315.179386 818.719390 35.289465 1 1024.809924 1016.961688 28.1529 1 1341.633828 1124.359662 3 0 3128.758714 3061.076345
1177 2002-09-10 951.460022 930.190002 934.429993 947.719971 1441490000 1199.822800 0 3185.596451 3134.436572 0.108951 0 2701.358180 2617.742774 0.002757 0.101779 0.004414 1.759487e+09 1 1337.032487 832.323281 37.450482 1 1041.838229 1033.859585 28.3108 1 1363.926498 1143.042091 3 0 3128.758714 3061.076345
1178 2002-09-11 978.460022 945.900024 958.289978 946.400024 1075670000 1196.492400 0 3185.596451 3134.436572 0.108804 0 2701.358180 2617.742774 0.002748 0.101631 0.004425 1.755556e+09 1 1335.170322 831.164055 44.007010 1 1040.387198 1032.419667 28.4759 1 1362.026876 1141.450108 3 0 3128.758714 3061.076345
1179 2002-09-12 935.530029 914.890015 935.530029 915.010010 1192760000 1193.166734 0 3185.596451 3134.436572 0.108647 0 2701.358180 2617.742774 0.002739 0.101472 0.004436 1.751861e+09 1 1290.885649 803.596165 43.680592 1 1005.879835 998.176569 28.6532 1 1316.851430 1103.590709 3 0 3128.758714 3061.076345
1180 2002-09-13 928.650024 907.239990 909.630005 923.830017 1265530000 1189.644467 0 3185.596451 3134.436572 0.108486 0 2701.358180 2617.742774 0.002730 0.101312 0.004444 1.748250e+09 1 1303.328814 811.342227 41.678371 1 1015.575759 1007.798240 28.8086 1 1329.544886 1114.228493 3 0 3128.758714 3061.076345
1181 2002-09-16 925.900024 900.890015 919.099976 908.479980 1097330000 1185.850067 0 3185.596451 3134.436572 0.108316 0 2701.358180 2617.742774 0.002721 0.101144 0.004450 1.740358e+09 1 1281.673158 797.861248 42.426943 1 998.701307 991.053016 28.9683 1 1307.453632 1095.714862 3 0 3128.758714 3061.076345
1182 2002-09-17 932.909973 896.450012 927.289978 897.530029 1500330000 1182.068534 0 3185.596451 3134.436572 0.108154 0 2701.358180 2617.742774 0.002712 0.100983 0.004459 1.738478e+09 1 1266.225092 788.244589 49.450610 1 986.663914 979.107809 29.1389 1 1291.694833 1082.508160 3 0 3128.758714 3061.076345
1183 2002-09-18 906.049988 876.080017 884.030029 895.200012 1570950000 1178.124867 0 3185.596451 3134.436572 0.107977 0 2701.358180 2617.742774 0.002703 0.100806 0.004467 1.738828e+09 0 1262.937931 783.698281 42.550002 1 984.102503 976.566013 29.2927 1 1288.341552 1079.697933 2 0 3128.758714 3061.076345
1184 2002-09-19 889.239990 865.869995 875.770020 865.929993 1521130000 1174.066334 0 3185.596451 3134.436572 0.107792 0 2701.358180 2617.742774 0.002695 0.100625 0.004473 1.740590e+09 0 1262.937931 783.698281 44.827379 1 951.925672 944.635600 29.4587 1 1246.217130 1044.395454 2 0 3128.758714 3061.076345
1185 2002-09-20 879.869995 864.130005 876.750000 871.599976 1796000000 1170.299001 0 3185.596451 3134.436572 0.107629 0 2701.358180 2617.742774 0.002687 0.100464 0.004478 1.740631e+09 0 1262.937931 783.698281 30.620213 1 958.158742 950.820935 29.6294 1 1254.377178 1051.234003 2 0 3128.758714 3061.076345
1186 2002-09-23 864.260010 837.630005 860.989990 843.080017 1443330000 1166.671067 0 3185.596451 3134.436572 0.107456 0 2701.358180 2617.742774 0.002680 0.100292 0.004484 1.736197e+09 1 1262.937931 781.198281 20.105959 1 926.806461 919.708757 29.8256 1 1213.332219 1016.836170 3 0 3128.758714 3061.076345
1187 2002-09-24 861.090027 830.210022 830.210022 843.609985 1666020000 1162.906734 0 3185.596451 3134.436572 0.107275 0 2701.358180 2617.742774 0.002672 0.100113 0.004489 1.734378e+09 1 1263.731826 781.689350 11.196399 1 927.389060 920.286895 30.0301 1 1214.094932 1017.475363 3 0 3128.758714 3061.076345
1188 2002-09-25 885.969971 849.280029 858.460022 880.440002 1691640000 1159.788000 0 3185.596451 3134.436572 0.107129 0 2701.358180 2617.742774 0.002666 0.099968 0.004494 1.734469e+09 0 1318.903369 813.316058 30.561113 1 967.876673 960.464445 30.2015 1 1267.099445 1061.895932 2 0 3128.758714 3061.076345
1189 2002-09-26 897.450012 860.809998 891.020020 873.739990 1664160000 1156.571867 0 3185.596451 3134.436572 0.106981 0 2701.358180 2617.742774 0.002659 0.099820 0.004502 1.734115e+09 1 1318.903369 810.816058 35.766011 1 960.511282 953.155459 30.3219 1 1257.457015 1053.815068 3 0 3128.758714 3061.076345
1190 2002-09-27 891.119995 859.599976 866.090027 860.349976 1444460000 1152.920933 0 3185.596451 3134.436572 0.106806 0 2701.358180 2617.742774 0.002651 0.099647 0.004508 1.729447e+09 1 1298.691252 798.390349 28.774893 1 945.791502 938.548407 30.4722 1 1238.186559 1037.665413 3 0 3128.758714 3061.076345
1191 2002-09-30 852.979980 825.799988 848.719971 832.520020 1682900000 1149.129801 0 3185.596451 3134.436572 0.106615 0 2701.358180 2617.742774 0.002643 0.099461 0.004511 1.727262e+09 1 1256.682161 772.564617 26.558447 1 915.197748 908.188947 30.6652 1 1198.134628 1004.099790 3 0 3128.758714 3061.076345
1192 2002-10-01 870.700012 824.219971 841.289978 870.630005 1707860000 1145.744134 0 3185.596451 3134.436572 0.106461 0 2701.358180 2617.742774 0.002636 0.099308 0.004516 1.724863e+09 1 1314.208872 807.930044 42.890360 1 957.092443 949.762803 30.7908 1 1252.981229 1050.064124 3 0 3128.758714 3061.076345
1193 2002-10-02 882.770020 844.609985 865.130005 849.549988 1763700000 1142.346334 0 3185.596451 3134.436572 0.106300 0 2701.358180 2617.742774 0.002630 0.099148 0.004522 1.723681e+09 1 1282.388758 788.368142 39.022739 1 933.918965 926.766793 30.9350 1 1222.643582 1024.639582 3 0 3128.758714 3061.076345
1194 2002-10-03 859.530029 832.669983 846.739990 833.210022 1647320000 1138.331667 0 3185.596451 3134.436572 0.106086 0 2701.358180 2617.742774 0.002621 0.098940 0.004524 1.721906e+09 1 1257.723714 773.204927 41.610259 1 915.956274 908.941664 31.1009 1 1199.127656 1004.932000 3 0 3128.758714 3061.076345
1195 2002-10-04 844.369995 809.940002 842.950012 815.400024 1587030000 1133.803001 0 3185.596451 3134.436572 0.105832 0 2701.358180 2617.742774 0.002612 0.098695 0.004524 1.717319e+09 1 1230.839668 756.677548 36.434300 1 896.377562 889.512891 31.3020 1 1173.496111 983.451418 3 0 3128.758714 3061.076345
1196 2002-10-07 826.789978 798.880005 813.059998 804.640015 1409850000 1129.174268 0 3185.596451 3134.436572 0.105585 0 2701.358180 2617.742774 0.002604 0.098456 0.004526 1.710235e+09 1 1214.597521 746.692440 39.851089 1 884.548974 877.774889 31.5365 1 1158.010669 970.473804 3 0 3128.758714 3061.076345
1197 2002-10-08 827.780029 795.250000 815.219971 811.500000 1836990000 1124.451269 0 3185.596451 3134.436572 0.105343 0 2701.358180 2617.742774 0.002594 0.098222 0.004527 1.708204e+09 1 1224.952613 753.058391 41.796538 1 892.090226 885.258388 31.7617 1 1167.883328 978.747611 3 0 3128.758714 3061.076345
1198 2002-10-09 825.119995 798.169983 800.919983 807.419983 1755730000 1119.788668 0 3185.596451 3134.436572 0.105101 0 2701.358180 2617.742774 0.002585 0.097987 0.004529 1.706066e+09 1 1218.793861 749.272204 27.595718 1 887.605021 880.807532 32.0060 1 1162.011505 973.826715 3 0 3128.758714 3061.076345
1199 2002-10-10 852.679993 801.260010 809.460022 849.570007 1837940000 1115.085068 0 3185.596451 3134.436572 0.104874 0 2701.358180 2617.742774 0.002575 0.097766 0.004532 1.706628e+09 0 1282.418978 785.886719 43.909081 1 933.940973 926.788632 32.1891 1 1222.672393 1024.663727 2 0 3128.758714 3061.076345
1200 2002-10-11 899.460022 863.099976 867.640015 890.609985 1915390000 1110.663801 0 3185.596451 3134.436572 0.104674 0 2701.358180 2617.742774 0.002566 0.097572 0.004536 1.704594e+09 1 1282.418978 783.386719 56.692917 1 979.056639 971.558792 32.3456 1 1281.735740 1074.161916 3 0 3128.758714 3061.076345
1201 2002-10-14 903.150024 876.210022 878.750000 900.750000 1204240000 1106.531868 0 3185.596451 3134.436572 0.104504 0 2701.358180 2617.742774 0.002557 0.097406 0.004541 1.693694e+09 1 1297.019922 792.305947 66.372314 1 990.203661 982.620447 32.5102 1 1296.328906 1086.391756 3 0 3128.758714 3061.076345
1202 2002-10-15 950.510010 933.280029 941.460022 950.419983 2009640000 1102.959534 0 3185.596451 3134.436572 0.104379 0 2701.358180 2617.742774 0.002549 0.097283 0.004547 1.695705e+09 0 1368.541385 833.496008 68.139858 1 1044.806380 1036.805005 32.6681 1 1367.812264 1146.298567 2 0 3128.758714 3061.076345
1203 2002-10-16 929.690002 906.080017 911.330017 910.130005 1585220000 1099.179135 0 3185.596451 3134.436572 0.104244 0 2701.358180 2617.742774 0.002540 0.097147 0.004557 1.693397e+09 1 1368.541385 830.996008 62.666227 1 1000.515196 992.853014 32.8391 1 1309.828292 1097.704951 3 0 3128.758714 3061.076345
1204 2002-10-17 957.159973 937.190002 951.140015 945.059998 1822740000 1095.510134 0 3185.596451 3134.436572 0.104096 0 2701.358180 2617.742774 0.002531 0.097000 0.004566 1.694978e+09 0 1421.064805 860.388907 71.699062 1 1038.914093 1030.957843 32.9770 1 1360.098355 1139.833906 2 0 3128.758714 3061.076345
1205 2002-10-18 956.169983 922.309998 936.429993 956.130005 1665970000 1091.845068 0 3185.596451 3134.436572 0.103982 0 2701.358180 2617.742774 0.002521 0.096887 0.004573 1.686458e+09 1 1421.064805 857.888907 78.034979 1 1051.083465 1043.034019 33.1084 1 1376.029934 1153.185407 3 0 3128.758714 3061.076345
1206 2002-10-21 982.429993 937.549988 945.859985 979.349976 1572970000 1088.342934 0 3185.596451 3134.436572 0.103859 0 2701.358180 2617.742774 0.002512 0.096765 0.004582 1.680157e+09 1 1455.575889 878.723056 83.158093 1 1076.609416 1068.364486 33.2334 1 1409.447330 1181.190941 3 0 3128.758714 3061.076345
1207 2002-10-22 977.880005 951.609985 954.280029 963.869995 1723340000 1085.095267 0 3185.596451 3134.436572 0.103754 0 2701.358180 2617.742774 0.002503 0.096659 0.004591 1.680873e+09 0 1432.568500 862.333624 78.001989 1 1059.592115 1051.477508 33.3745 1 1387.169066 1162.520585 2 0 3128.758714 3061.076345
1208 2002-10-23 989.419983 952.780029 960.179993 989.320007 1598320000 1081.764267 0 3185.596451 3134.436572 0.103651 0 2701.358180 2617.742774 0.002495 0.096557 0.004600 1.680413e+09 1 1432.568500 859.833624 80.994421 1 1087.569573 1079.240708 33.4728 1 1423.795862 1193.215765 3 0 3128.758714 3061.076345
1209 2002-10-24 998.539978 963.080017 992.500000 964.909973 1944060000 1078.396334 0 3185.596451 3134.436572 0.103536 0 2701.358180 2617.742774 0.002486 0.096441 0.004608 1.685092e+09 0 1397.221953 836.118478 70.917662 1 1060.735374 1052.612011 33.5742 1 1388.665768 1163.774899 2 0 3128.758714 3061.076345
1210 2002-10-25 995.640015 964.010010 964.010010 995.549988 1470040000 1075.516001 0 3185.596451 3134.436572 0.103455 0 2701.358180 2617.742774 0.002479 0.096359 0.004617 1.683357e+09 1 1397.221953 833.618478 69.777612 1 1094.418254 1086.036940 33.6481 1 1432.761839 1200.729725 3 0 3128.758714 3061.076345
1211 2002-10-28 1007.719971 973.280029 1007.719971 979.549988 1636190000 1072.449333 0 3185.596451 3134.436572 0.103366 0 2701.358180 2617.742774 0.002472 0.096269 0.004624 1.682462e+09 1 1374.766474 820.220963 64.530166 1 1076.829291 1068.582678 33.7172 1 1409.735181 1181.432175 3 0 3128.758714 3061.076345
1212 2002-10-29 982.619995 941.169983 975.659973 960.820007 1598410000 1069.278067 0 3185.596451 3134.436572 0.103274 0 2701.358180 2617.742774 0.002465 0.096177 0.004632 1.680969e+09 1 1348.479557 804.537514 52.164688 1 1056.239233 1048.150303 33.8048 1 1382.779627 1158.842004 3 0 3128.758714 3061.076345
1213 2002-10-30 995.820007 960.479980 968.479980 986.090027 1675530000 1066.166600 0 3185.596451 3134.436572 0.103186 0 2701.358180 2617.742774 0.002458 0.096086 0.004641 1.685193e+09 0 1383.945206 823.197230 66.865013 1 1084.018823 1075.717150 33.8799 1 1419.147384 1189.320096 2 0 3128.758714 3061.076345
1214 2002-10-31 1006.260010 981.239990 990.390015 989.539978 1761680000 1062.906733 0 3185.596451 3134.436572 0.103101 0 2701.358180 2617.742774 0.002451 0.096000 0.004650 1.689215e+09 0 1383.945206 823.197230 61.480484 1 1087.811389 1079.480672 33.9468 1 1424.112437 1193.481071 2 0 3128.758714 3061.076345
1215 2002-11-01 1020.590027 974.080017 981.239990 1019.059998 1842870000 1060.297733 0 3185.596451 3134.436572 0.103051 0 2701.358180 2617.742774 0.002444 0.095946 0.004661 1.693070e+09 0 1383.945206 823.197230 64.830089 1 1120.263048 1111.683808 33.9983 1 1466.596650 1229.085074 2 0 3128.758714 3061.076345
1216 2002-11-04 1070.510010 1039.099976 1049.489990 1046.989990 2372480000 1057.982933 0 3185.596451 3134.436572 0.103051 1 2701.358180 2615.242774 0.002438 0.095943 0.004670 1.700221e+09 0 1383.945206 823.197230 65.593880 1 1150.966774 1142.152398 34.0563 1 1506.792549 1262.771351 3 0 3128.758714 3061.076345
1217 2002-11-05 1050.680054 1028.219971 1033.790039 1050.390015 1704780000 1055.672400 0 3185.596451 3134.436572 0.103057 1 2710.130645 2623.735586 0.002431 0.095946 0.004680 1.700424e+09 0 1383.945206 823.197230 71.123047 1 1154.704455 1145.861455 34.1090 1 1511.685749 1266.872110 3 0 3128.758714 3061.076345
1218 2002-11-06 1065.859985 1032.250000 1057.589966 1065.859985 2189420000 1053.600000 0 3185.596451 3134.436572 0.103076 1 2750.045002 2662.377531 0.002424 0.095960 0.004691 1.705572e+09 0 1383.945206 823.197230 69.643767 1 1171.710752 1162.737513 34.1699 1 1533.949608 1285.530393 3 0 3128.758714 3061.076345
1219 2002-11-07 1048.500000 1019.219971 1043.729980 1025.790039 1758820000 1051.152201 0 3185.596451 3134.436572 0.103063 0 2646.659795 2559.788095 0.002417 0.095945 0.004701 1.704458e+09 1 1383.945206 820.697230 64.462203 1 1127.661451 1119.025553 34.2417 1 1476.282297 1237.202156 3 0 3128.758714 3061.076345
1220 2002-11-08 1039.270020 1004.039978 1026.040039 1008.349976 1603460000 1048.905734 0 3185.596451 3134.436572 0.103070 1 2646.659795 2557.288095 0.002409 0.095948 0.004712 1.704190e+09 1 1360.415935 806.744071 53.244117 1 1108.489411 1100.000337 34.2752 1 1451.183148 1216.167750 4 1 3128.758714 3058.576345
1221 2002-11-11 1004.409973 972.340027 1004.409973 972.479980 1267420000 1046.300334 0 3185.596451 3134.436572 0.103041 0 2552.510267 2463.817783 0.002401 0.095917 0.004723 1.700891e+09 1 1312.021911 778.045795 48.372091 1 1069.057160 1060.870067 34.3134 1 1399.560266 1172.905061 3 1 3017.459500 2949.773726
1222 2002-11-12 1020.539978 982.239990 982.450012 1001.940002 1559650000 1044.148934 0 3185.596451 3134.436572 0.103043 1 2552.510267 2461.317783 0.002393 0.095914 0.004736 1.695872e+09 1 1351.767916 801.615685 59.022291 1 1101.442863 1093.007752 34.3469 1 1441.958132 1208.436702 4 1 3108.869529 3039.133302
1223 2002-11-13 1022.409973 986.650024 994.400024 1011.940002 1901380000 1041.882867 0 3185.596451 3134.436572 0.103041 0 2577.985947 2483.383304 0.002384 0.095907 0.004750 1.699355e+09 0 1365.259421 807.116320 56.079201 1 1112.435964 1103.916667 34.3895 1 1456.349794 1220.497670 2 0 3139.898029 3066.965790
1224 2002-11-14 1057.900024 1027.060059 1029.359985 1057.829956 1756210000 1039.901134 0 3185.596451 3134.436572 0.103063 1 2577.985947 2480.883304 0.002376 0.095923 0.004764 1.699893e+09 0 1365.259421 807.116320 63.387567 1 1162.883258 1153.977623 34.3978 1 1522.393061 1275.845400 3 0 3139.898029 3066.965790
1225 2002-11-15 1062.859985 1036.300049 1044.300049 1061.280029 1700890000 1037.550133 0 3185.596451 3134.436572 0.103056 0 2586.393953 2486.474613 0.002368 0.095909 0.004779 1.696653e+09 1 1365.259421 804.616320 59.219151 1 1166.675959 1157.741279 34.3801 0 1527.358290 1277.506522 2 0 3139.898029 3066.965790
1226 2002-11-18 1075.510010 1044.790039 1073.890015 1045.189941 1766300000 1035.160000 0 3185.596451 3134.436572 0.103052 0 2586.393953 2486.474613 0.002358 0.095899 0.004794 1.698466e+09 0 1344.560696 789.917516 49.585510 1 1148.987961 1140.188740 34.3938 1 1527.358290 1275.006522 2 0 3139.898029 3066.965790
1227 2002-11-19 1046.069946 1019.070007 1037.260010 1025.959961 1620330000 1032.693733 0 3185.596451 3134.436572 0.103037 0 2586.393953 2486.474613 0.002349 0.095880 0.004807 1.696580e+09 1 1344.560696 787.417516 44.756826 1 1127.848248 1119.210919 34.4139 1 1499.257110 1251.548250 3 0 3139.898029 3066.965790
1228 2002-11-20 1071.310059 1028.119995 1028.569946 1070.530029 1771370000 1030.597200 0 3185.596451 3134.436572 0.103037 1 2586.393953 2483.974613 0.002341 0.095873 0.004823 1.698212e+09 0 1402.971515 819.124750 50.890991 1 1176.844579 1167.832024 34.3960 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1229 2002-11-21 1119.170044 1081.400024 1082.920044 1118.140015 2441730000 1029.052600 0 3185.596451 3134.436572 0.103075 1 2701.419384 2594.445120 0.002334 0.095901 0.004840 1.705957e+09 0 1402.971515 819.124750 67.126571 1 1229.182721 1219.769349 34.3445 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1230 2002-11-22 1122.510010 1099.699951 1102.640015 1116.010010 1960160000 1027.673933 0 3185.596451 3134.436572 0.103140 1 2696.273305 2589.502822 0.002326 0.095954 0.004859 1.708080e+09 0 1402.971515 819.124750 71.167904 1 1226.841185 1217.445745 34.2819 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1231 2002-11-25 1133.729980 1108.469971 1118.010010 1127.060059 1952400000 1026.505534 0 3185.596451 3134.436572 0.103213 1 2722.970155 2615.142496 0.002320 0.096020 0.004873 1.710288e+09 0 1402.971515 819.124750 83.680479 1 1238.988616 1229.500148 34.2515 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1232 2002-11-26 1119.709961 1083.859985 1116.290039 1087.489990 1927670000 1025.073334 0 3185.596451 3134.436572 0.103257 1 2627.369114 2523.327187 0.002312 0.096060 0.004886 1.709968e+09 1 1402.971515 816.624750 67.853394 1 1195.488837 1186.333500 34.2287 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1233 2002-11-27 1132.800049 1105.390015 1107.969971 1125.670044 1734500000 1024.238534 0 3185.596451 3134.436572 0.103347 1 2719.611888 2611.917214 0.002305 0.096142 0.004900 1.707094e+09 1 1452.227626 845.295154 71.236491 1 1237.460559 1227.983793 34.1990 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1234 2002-11-29 1134.599976 1115.849976 1133.130005 1116.099976 841810000 1023.367534 0 3185.596451 3134.436572 0.103422 1 2696.490662 2589.711572 0.002298 0.096210 0.004913 1.697650e+09 1 1439.881275 838.108738 62.588012 1 1226.940085 1217.543888 34.1330 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1235 2002-12-02 1155.680054 1110.239990 1144.209961 1120.489990 1925550000 1022.323668 0 3185.596451 3134.436572 0.103496 1 2707.096910 2599.897820 0.002290 0.096279 0.004927 1.696412e+09 1 1445.544836 841.405315 62.739331 1 1231.766073 1222.332917 34.0691 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1236 2002-12-03 1109.459961 1083.939941 1109.459961 1088.800049 1651510000 1021.132735 0 3185.596451 3134.436572 0.103551 1 2630.534207 2526.366945 0.002282 0.096328 0.004941 1.693766e+09 1 1404.661623 817.608508 58.792707 1 1196.928997 1187.762632 34.0230 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1237 2002-12-04 1082.930054 1055.109985 1068.939941 1069.439941 1886070000 1020.093201 0 3185.596451 3134.436572 0.103624 1 2583.760307 2481.445258 0.002274 0.096395 0.004955 1.687500e+09 1 1379.685136 803.070495 58.761873 1 1175.646234 1166.642857 33.9619 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1238 2002-12-05 1085.630005 1052.079956 1085.020020 1053.060059 1462340000 1019.175335 0 3185.596451 3134.436572 0.103701 1 2544.186611 2443.438652 0.002266 0.096468 0.004967 1.679698e+09 1 1358.553439 790.770412 46.028292 1 1157.639662 1148.774183 33.8964 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1239 2002-12-06 1074.010010 1035.550049 1038.719971 1065.969971 1529800000 1018.540735 0 3185.596451 3134.436572 0.103793 1 2575.376879 2473.393808 0.002259 0.096554 0.004979 1.668854e+09 1 1375.208525 800.464803 35.917504 1 1171.831660 1162.857496 33.8307 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1240 2002-12-09 1055.359985 1014.799988 1054.869995 1014.840027 1496820000 1017.578002 0 3185.596451 3134.436572 0.103847 1 2451.847250 2354.755863 0.002253 0.096605 0.004990 1.658270e+09 1 1309.245752 762.069988 28.403713 1 1115.623991 1107.080278 33.7873 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1241 2002-12-10 1043.339966 1019.700012 1022.390015 1033.069946 1470250000 1015.915734 0 3185.596451 3134.436572 0.103836 0 2495.890623 2394.555150 0.002244 0.096593 0.004999 1.661446e+09 0 1332.764183 773.259312 30.533088 1 1135.664327 1126.967141 33.6932 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1242 2002-12-11 1047.739990 1019.400024 1023.909973 1036.339966 1423880000 1014.555267 0 3185.596451 3134.436572 0.103868 1 2495.890623 2392.055150 0.002237 0.096625 0.005007 1.658862e+09 1 1332.764183 770.759312 37.531067 1 1139.259093 1130.534377 33.5521 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1243 2002-12-12 1051.550049 1029.410034 1047.469971 1039.949951 1408220000 1013.563067 0 3185.596451 3134.436572 0.103923 1 2504.584805 2400.387632 0.002230 0.096676 0.005017 1.656171e+09 1 1337.406732 773.444174 24.868009 1 1143.227587 1134.472479 33.3758 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1244 2002-12-13 1027.660034 1005.849976 1027.660034 1005.849976 1371410000 1011.991800 0 3185.596451 3134.436572 0.103922 0 2422.459429 2319.178883 0.002221 0.096674 0.005026 1.651853e+09 1 1293.553144 748.082927 21.740870 1 1105.741136 1097.273109 33.2590 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1245 2002-12-16 1042.839966 1008.520020 1011.890015 1042.439941 1406210000 1010.237732 0 3185.596451 3134.436572 0.103914 0 2422.459429 2319.178883 0.002212 0.096669 0.005033 1.643743e+09 1 1340.608934 775.296060 32.828757 1 1145.964858 1137.188788 33.1287 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1246 2002-12-17 1052.589966 1033.189941 1038.959961 1040.010010 1336750000 1008.430799 0 3185.596451 3134.436572 0.103905 0 2422.459429 2319.178883 0.002203 0.096664 0.005038 1.637629e+09 1 1337.483969 773.488842 37.679883 1 1143.293610 1134.537997 33.0402 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1247 2002-12-18 1029.910034 1007.919983 1029.819946 1013.669983 1529600000 1006.416265 0 3185.596451 3134.436572 0.103873 0 2422.459429 2319.178883 0.002193 0.096636 0.005043 1.632282e+09 1 1303.609907 753.898918 36.396879 1 1114.337750 1105.803888 33.0098 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1248 2002-12-19 1035.520020 999.799988 1012.510010 1006.049988 1654540000 1004.284598 0 3185.596451 3134.436572 0.103831 0 2422.459429 2319.178883 0.002184 0.096600 0.005048 1.625694e+09 1 1293.810365 748.231683 38.021671 1 1105.961011 1097.491300 32.9927 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1249 2002-12-20 1022.739990 1009.530029 1009.669983 1013.900024 1992120000 1002.429199 0 3185.596451 3134.436572 0.103814 0 2422.459429 2319.178883 0.002174 0.096587 0.005053 1.622546e+09 1 1303.905747 754.070007 36.381231 1 1114.590637 1106.054838 32.9395 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1250 2002-12-23 1035.489990 1010.840027 1012.460022 1032.300049 1193060000 1000.938466 0 3185.596451 3134.436572 0.103836 1 2422.459429 2316.678883 0.002166 0.096610 0.005059 1.616643e+09 1 1327.568729 767.754696 55.509983 1 1134.817971 1126.127267 32.8320 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1251 2002-12-24 1034.189941 1023.059998 1026.569946 1023.289978 523880000 999.330332 0 3185.596451 3134.436572 0.103834 0 2401.315837 2293.958560 0.002157 0.096612 0.005065 1.599617e+09 1 1315.981508 761.053617 46.722971 1 1124.913108 1116.298258 32.6840 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1252 2002-12-26 1041.489990 1013.299988 1026.439941 1016.460022 812310000 997.528265 0 3185.596451 3134.436572 0.103809 0 2401.315837 2293.958560 0.002148 0.096594 0.005067 1.588689e+09 1 1307.197980 755.973960 43.493930 1 1117.404868 1108.847517 32.5069 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1253 2002-12-27 1018.159973 996.099976 1012.340027 997.849976 804960000 995.827065 0 3185.596451 3134.436572 0.103795 0 2401.315837 2293.958560 0.002139 0.096590 0.005066 1.575653e+09 1 1283.264904 742.133070 37.453818 1 1096.946654 1088.545977 32.3821 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1254 2002-12-30 1003.309998 980.739990 999.390015 989.890015 1076580000 994.127532 0 3185.596451 3134.436572 0.103792 0 2401.315837 2293.958560 0.002130 0.096596 0.005066 1.565733e+09 1 1273.028157 736.212992 44.366013 1 1088.196188 1079.862524 32.2910 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1255 2002-12-31 994.219971 977.590027 987.809998 984.369995 1166770000 992.565465 0 3185.596451 3134.436572 0.103779 0 2401.315837 2293.958560 0.002122 0.096591 0.005066 1.554947e+09 1 1265.929246 732.107576 23.740657 1 1082.127974 1073.840782 32.2139 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1256 2003-01-02 1027.910034 984.590027 995.640015 1027.859985 1287540000 991.231865 0 3185.596451 3134.436572 0.103786 1 2401.315837 2291.458560 0.002113 0.096605 0.005068 1.551274e+09 1 1321.858674 764.452478 45.993532 1 1129.936964 1121.283639 32.1145 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1257 2003-01-03 1033.369995 1018.159973 1024.469971 1031.630005 1149590000 990.053798 0 3185.596451 3134.436572 0.103819 1 2410.123465 2299.863249 0.002106 0.096641 0.005073 1.544051e+09 1 1326.707032 767.256363 56.958006 1 1134.081385 1125.396321 31.9908 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1258 2003-01-06 1068.489990 1034.020020 1034.020020 1061.479980 1567690000 989.402665 0 3185.596451 3134.436572 0.103885 1 2479.859830 2366.409260 0.002099 0.096708 0.005078 1.542591e+09 1 1365.094993 789.456748 68.319108 1 1166.895768 1157.959404 31.8817 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1259 2003-01-07 1082.520020 1057.160034 1063.180054 1071.849976 1755760000 988.689664 0 3185.596451 3134.436572 0.103957 1 2504.086508 2389.527597 0.002092 0.096781 0.005085 1.543704e+09 0 1378.431117 794.669247 68.838154 1 1178.295609 1169.271942 31.8094 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1260 2003-01-08 1065.689941 1040.380005 1063.479980 1042.520020 1457010000 987.669131 0 3185.596451 3134.436572 0.103988 1 2435.565028 2324.140891 0.002084 0.096814 0.005090 1.542869e+09 1 1378.431117 792.169247 53.101849 1 1146.052889 1137.276145 31.7704 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1261 2003-01-09 1084.699951 1056.050049 1056.609985 1076.050049 1685990000 987.125332 0 3185.596451 3134.436572 0.104037 1 2513.898839 2398.891026 0.002078 0.096863 0.005097 1.545289e+09 0 1422.764880 815.147374 63.938520 1 1182.912792 1173.853766 31.7248 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1262 2003-01-10 1096.449951 1056.310059 1059.859985 1087.359985 1652320000 986.772798 0 3185.596451 3134.436572 0.104086 1 2540.321436 2424.104821 0.002072 0.096912 0.005102 1.548158e+09 0 1422.764880 815.147374 68.297716 1 1195.345921 1186.191679 31.6819 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1263 2003-01-13 1104.319946 1075.959961 1101.239990 1083.000000 1376040000 986.421998 0 3185.596451 3134.436572 0.104133 1 2530.135514 2414.384892 0.002066 0.096957 0.005111 1.546712e+09 1 1422.764880 812.647374 73.720009 1 1190.552944 1181.435408 31.6350 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1264 2003-01-14 1097.709961 1080.849976 1082.369995 1094.869995 1329340000 986.381332 0 3185.596451 3134.436572 0.104194 1 2557.866535 2440.847253 0.002060 0.097012 0.005121 1.544771e+09 1 1438.358797 821.554226 78.620512 1 1203.601751 1194.384284 31.5984 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1265 2003-01-15 1099.890015 1069.959961 1096.959961 1073.599976 1513080000 986.049732 0 3185.596451 3134.436572 0.104208 1 2508.174908 2393.428958 0.002055 0.097021 0.005131 1.544681e+09 1 1410.415827 805.593907 72.402718 1 1180.219402 1171.181002 31.5760 0 1564.388299 1303.418394 3 0 3139.898029 3066.965790
1266 2003-01-16 1084.359985 1057.869995 1076.180054 1061.459961 1366550000 985.749198 0 3185.596451 3134.436572 0.104226 1 2479.813060 2366.364629 0.002051 0.097036 0.005140 1.545161e+09 0 1394.467178 793.984442 60.011916 1 1166.873760 1157.937565 31.5329 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1267 2003-01-17 1041.430054 1017.530029 1041.430054 1017.580017 1433840000 985.135732 0 3185.596451 3134.436572 0.104182 0 2377.299482 2266.040923 0.002046 0.096988 0.005148 1.548612e+09 0 1394.467178 793.984442 46.621135 1 1118.636090 1110.069310 31.4910 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1268 2003-01-21 1028.319946 1008.929993 1022.940002 1008.929993 1355410000 984.195865 0 3185.596451 3134.436572 0.104127 0 2377.299482 2266.040923 0.002040 0.096933 0.005153 1.546655e+09 1 1394.467178 791.484442 35.927370 1 1109.127030 1100.633073 31.4658 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1269 2003-01-22 1027.079956 1003.580017 1005.570007 1006.510010 1477520000 983.316132 0 3185.596451 3134.436572 0.104063 0 2377.299482 2266.040923 0.002034 0.096871 0.005158 1.545275e+09 1 1391.122460 789.586016 31.724097 1 1106.466718 1097.993134 31.4227 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1270 2003-01-23 1039.160034 1011.119995 1024.469971 1032.670044 1566510000 982.883665 0 3185.596451 3134.436572 0.104041 0 2377.299482 2266.040923 0.002032 0.096845 0.005165 1.544581e+09 1 1427.278892 810.108014 47.195177 1 1135.224711 1126.530891 31.3613 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1271 2003-01-24 1027.699951 992.849976 1027.699951 996.179993 1568350000 982.441865 0 3185.596451 3134.436572 0.103993 0 2377.299482 2266.040923 0.002029 0.096791 0.005173 1.546210e+09 0 1376.845087 778.982334 27.633699 1 1095.110825 1086.724207 31.3500 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1272 2003-01-27 1006.260010 982.020020 985.080017 986.409973 1440300000 982.113732 0 3185.596451 3134.436572 0.103960 0 2377.299482 2266.040923 0.002026 0.096752 0.005181 1.545763e+09 1 1376.845087 776.482334 21.484670 1 1084.370543 1076.066177 31.2972 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1273 2003-01-28 1006.510010 983.950012 996.880005 1001.409973 1406660000 981.738598 0 3185.596451 3134.436572 0.103898 0 2377.299482 2266.040923 0.002024 0.096685 0.005189 1.545857e+09 0 1397.782301 785.790036 28.260061 1 1100.860196 1092.429548 31.2421 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1274 2003-01-29 1022.979980 980.919983 994.599976 1016.559998 1507590000 981.697398 0 3185.596451 3134.436572 0.103871 0 2377.299482 2266.040923 0.002022 0.096647 0.005202 1.545849e+09 1 1397.782301 783.290036 29.492497 1 1117.514772 1108.956580 31.1661 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1275 2003-01-30 1022.210022 985.159973 1018.479980 985.520020 1446130000 981.419398 0 3185.596451 3134.436572 0.103806 0 2377.299482 2266.040923 0.002020 0.096573 0.005213 1.543958e+09 1 1355.101955 759.372800 28.056820 1 1083.392208 1075.095334 31.1160 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1276 2003-01-31 996.039978 968.340027 971.599976 983.049988 1554810000 980.968798 0 3185.596451 3134.436572 0.103722 0 2377.299482 2266.040923 0.002018 0.096479 0.005225 1.545676e+09 0 1351.705632 754.969566 29.477062 1 1080.676877 1072.400798 31.0632 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1277 2003-02-03 997.559998 981.369995 987.369995 987.070007 1256550000 980.539865 0 3185.596451 3134.436572 0.103653 0 2377.299482 2266.040923 0.002015 0.096402 0.005236 1.545632e+09 1 1351.705632 752.469566 39.908720 1 1085.096125 1076.786202 31.0226 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1278 2003-02-04 974.679993 960.010010 972.929993 971.729980 1368150000 980.363598 0 3185.596451 3134.436572 0.103600 0 2377.299482 2266.040923 0.002013 0.096335 0.005252 1.545049e+09 1 1330.698813 740.775458 38.217417 1 1068.232677 1060.051899 31.0021 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1279 2003-02-05 999.159973 967.590027 980.750000 968.969971 1367130000 980.398998 1 3185.596451 3131.936572 0.103559 0 2377.299482 2266.040923 0.002011 0.096279 0.005269 1.545191e+09 0 1326.919222 736.171429 38.135274 1 1065.198570 1057.041028 30.9575 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1280 2003-02-06 979.179993 960.809998 966.049988 970.549988 1219320000 980.231464 0 3190.790933 3134.543556 0.103515 0 2377.299482 2266.040923 0.002008 0.096223 0.005284 1.543228e+09 1 1326.919222 733.671429 26.754987 1 1066.935499 1058.764655 30.9328 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1281 2003-02-07 983.359985 951.669983 980.500000 957.049988 1228850000 979.539198 0 3190.790933 3134.543556 0.103419 0 2377.299482 2266.040923 0.002004 0.096120 0.005296 1.544492e+09 0 1308.462255 720.966325 32.314942 1 1052.094812 1044.037621 30.9055 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1282 2003-02-10 974.479980 950.809998 961.690002 969.960022 1216440000 979.243398 0 3190.790933 3134.543556 0.103359 0 2377.299482 2266.040923 0.002000 0.096050 0.005308 1.542876e+09 1 1308.462255 718.466325 42.770532 1 1066.286944 1058.121066 30.8653 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1283 2003-02-11 989.320007 962.440002 975.520020 971.609985 1296190000 979.119264 0 3190.790933 3134.543556 0.103281 0 2377.299482 2266.040923 0.001998 0.095965 0.005318 1.541082e+09 1 1310.688032 719.688481 35.162340 1 1068.100765 1059.920997 30.8269 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1284 2003-02-12 978.059998 956.570007 967.890015 956.770020 1231070000 979.104065 0 3190.790933 3134.543556 0.103217 0 2377.299482 2266.040923 0.001995 0.095892 0.005330 1.538453e+09 1 1290.669129 708.696259 20.137873 1 1051.787040 1043.732206 30.7637 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1285 2003-02-13 959.729980 938.520020 959.559998 951.900024 1310440000 978.796531 0 3190.790933 3134.543556 0.103148 0 2377.299482 2266.040923 0.001992 0.095818 0.005338 1.538362e+09 1 1284.099575 705.088969 27.265373 1 1046.433404 1038.419570 30.7109 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1286 2003-02-14 982.119995 952.700012 958.200012 982.090027 1315410000 978.671665 0 3190.790933 3134.543556 0.103109 0 2377.299482 2266.040923 0.001989 0.095773 0.005347 1.538979e+09 0 1324.825458 724.951231 49.527857 1 1079.621582 1071.353584 30.6403 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1287 2003-02-18 1015.340027 989.820007 990.210022 1014.909973 1303930000 978.630931 0 3190.790933 3134.543556 0.103094 0 2377.299482 2266.040923 0.001986 0.095750 0.005357 1.537729e+09 1 1324.825458 722.451231 60.669927 1 1115.700884 1107.156582 30.5462 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1288 2003-02-19 1014.640015 994.250000 1011.690002 1005.880005 1179700000 978.594798 0 3190.790933 3134.543556 0.103073 0 2377.299482 2266.040923 0.001984 0.095722 0.005367 1.538674e+09 0 1313.038076 713.523359 63.753545 1 1105.774147 1097.305867 30.4860 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1289 2003-02-20 1015.219971 999.580017 1010.500000 1001.469971 1320410000 978.412998 0 3190.790933 3134.543556 0.103035 0 2377.299482 2266.040923 0.001983 0.095675 0.005377 1.539835e+09 0 1313.038076 713.523359 62.917337 1 1100.926152 1092.494999 30.4516 0 1564.388299 1303.418394 1 0 3139.898029 3066.965790
1290 2003-02-21 1019.250000 986.729980 1002.140015 1015.919983 1342440000 978.555064 1 3190.790933 3132.043556 0.103024 0 2377.299482 2266.040923 0.001983 0.095652 0.005388 1.540534e+09 0 1313.038076 713.523359 66.358989 1 1116.811198 1108.258393 30.3844 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1291 2003-02-24 1013.200012 994.229980 1009.140015 994.690002 1222480000 978.750531 1 3124.112031 3066.592315 0.103018 0 2377.299482 2266.040923 0.001983 0.095634 0.005401 1.541672e+09 0 1313.038076 713.523359 62.855205 1 1093.472864 1085.098790 30.3073 0 1564.388299 1303.418394 2 0 3139.898029 3066.965790
1292 2003-02-25 1001.719971 969.559998 981.520020 999.280029 1395960000 979.151731 1 3138.528340 3080.743197 0.103041 1 2377.299482 2263.540923 0.001983 0.095645 0.005413 1.540723e+09 1 1313.038076 711.023359 60.617044 1 1098.518727 1090.106011 30.2835 0 1564.388299 1303.418394 4 1 3139.898029 3064.465790
1293 2003-02-26 1001.989990 973.929993 992.909973 974.489990 1207090000 979.669531 1 3060.668042 3004.316428 0.103108 1 2318.323674 2207.387226 0.001983 0.095698 0.005426 1.537415e+09 1 1280.464359 693.384362 50.893191 1 1071.266784 1063.062770 30.2346 0 1564.388299 1303.418394 4 1 3062.003752 2988.442829
1294 2003-02-27 1000.979980 976.599976 982.510010 994.799988 1238110000 979.957664 1 3124.457472 3066.931395 0.103133 1 2366.641408 2253.392860 0.001983 0.095710 0.005441 1.534842e+09 1 1307.151373 707.835649 61.407393 1 1093.593772 1085.218772 30.1668 0 1564.388299 1303.418394 4 1 3125.821020 3050.726964
1295 2003-02-28 1013.340027 994.789978 998.260010 1009.739990 1354370000 980.726264 1 3171.380876 3112.990868 0.103209 1 2402.183858 2287.234532 0.001983 0.095767 0.005459 1.530827e+09 1 1326.782299 718.465994 66.361157 1 1110.017469 1101.516692 30.0685 0 1564.388299 1303.418394 4 1 3172.764903 3096.543077
1296 2003-03-03 1023.469971 988.400024 1015.869995 991.070007 1253490000 981.260664 1 3112.742388 3055.432004 0.103248 1 2357.767739 2244.943813 0.001984 0.095789 0.005476 1.529102e+09 1 1302.250238 705.181635 52.717254 1 1089.493366 1081.149768 29.9464 0 1564.388299 1303.418394 4 1 3114.100824 3039.288331
1297 2003-03-04 994.349976 982.059998 991.599976 982.979980 1221830000 981.346331 1 3087.333316 3030.490752 0.103236 0 2338.521466 2224.118513 0.001983 0.095762 0.005491 1.525064e+09 1 1291.620071 699.425293 38.637828 1 1080.599917 1072.324427 29.8545 0 1564.388299 1303.418394 3 1 3088.680663 3014.478859
1298 2003-03-05 995.190002 978.400024 981.669983 990.229980 1360590000 981.412131 1 3110.104040 3052.842233 0.103235 0 2338.521466 2224.118513 0.001982 0.095747 0.005505 1.522054e+09 1 1301.146456 704.583926 44.359543 1 1088.569916 1080.233390 29.7370 0 1564.388299 1303.418394 3 1 3111.461325 3036.712243
1299 2003-03-06 991.690002 976.549988 982.039978 983.960022 1262310000 981.557865 1 3090.411420 3033.512184 0.103232 0 2338.521466 2224.118513 0.001982 0.095729 0.005521 1.518401e+09 1 1292.907830 700.122627 43.772692 1 1081.677287 1073.393546 29.6752 0 1564.388299 1303.418394 3 1 3091.760110 3017.484326
1300 2003-03-07 992.109985 964.250000 967.929993 986.820007 1436040000 982.046064 1 3099.394032 3042.329412 0.103266 1 2338.521466 2221.618513 0.001982 0.095746 0.005538 1.518324e+09 1 1296.665805 702.157609 38.720940 1 1084.821298 1076.513480 29.6290 0 1564.388299 1303.418394 4 1 3100.746643 3026.254968
1301 2003-03-10 982.869995 962.479980 977.950012 964.289978 1119970000 982.524598 1 3028.631950 2972.870169 0.103301 1 2285.130820 2170.896872 0.001981 0.095765 0.005555 1.513207e+09 1 1267.061705 686.126690 38.334607 1 1060.053807 1051.935664 29.6017 0 1564.388299 1303.418394 4 1 3029.953679 2957.162720
1302 2003-03-11 973.859985 956.940002 966.739990 958.820007 1251740000 983.202864 1 3011.451923 2956.006453 0.103341 1 2272.168331 2158.582379 0.001982 0.095785 0.005574 1.509060e+09 1 1259.874250 682.234611 34.578433 1 1054.040612 1045.968520 29.5976 0 1564.388299 1303.418394 4 1 3012.766154 2940.388104
1303 2003-03-12 971.390015 946.789978 954.659973 970.539978 1533600000 983.660398 1 3048.261885 2992.138687 0.103372 1 2299.941788 2184.967437 0.001981 0.095799 0.005592 1.506968e+09 1 1275.274106 690.573788 48.327824 1 1066.924495 1058.753735 29.5727 0 1564.388299 1303.418394 4 1 3049.592181 2976.329430
1304 2003-03-13 1029.839966 981.580017 990.359985 1029.790039 1789080000 984.398464 1 3234.353861 3174.804423 0.103421 1 2440.349905 2318.356537 0.001981 0.095827 0.005613 1.508257e+09 0 1353.127744 730.232318 61.139782 1 1132.058692 1123.389118 29.5493 0 1564.388299 1303.418394 3 1 3235.765370 3158.030034
1305 2003-03-14 1042.560059 1020.169983 1034.430054 1030.449951 1611050000 984.953197 1 3236.426507 3176.838908 0.103451 1 2441.913735 2319.842191 0.001980 0.095838 0.005633 1.508475e+09 0 1353.127744 730.232318 57.252916 1 1132.784140 1124.109011 29.5238 0 1564.388299 1303.418394 3 1 3237.838920 3160.053770
1306 2003-03-17 1077.140015 1018.760010 1021.969971 1077.010010 1886510000 985.884397 1 3382.661855 3320.381838 0.103522 1 2552.249658 2424.662409 0.001980 0.095885 0.005657 1.512809e+09 0 1353.127744 730.232318 75.178723 1 1183.968087 1174.900979 29.5102 0 1564.388299 1303.418394 3 1 3384.138087 3302.838277
1307 2003-03-18 1082.199951 1063.219971 1075.300049 1082.189941 1632220000 986.839130 1 3398.930931 3336.351375 0.103590 1 2564.524826 2436.323940 0.001981 0.095930 0.005680 1.510947e+09 1 1353.127744 727.732318 79.570800 1 1189.662439 1180.551722 29.4736 0 1564.388299 1303.418394 4 1 3400.414262 3318.723437
1308 2003-03-19 1083.109985 1058.810059 1078.189941 1074.969971 1694670000 987.954797 1 3376.254522 3314.092474 0.103685 1 2547.415266 2420.069688 0.001981 0.096000 0.005704 1.510392e+09 1 1344.100177 722.877157 75.262362 1 1181.725451 1172.675518 29.4570 0 1564.388299 1303.418394 4 1 3377.727957 3296.582143
1309 2003-03-20 1089.209961 1052.920044 1064.319946 1080.239990 1596740000 988.697463 1 3392.806544 3330.339748 0.103745 1 2559.903920 2431.934033 0.001981 0.096035 0.005730 1.508199e+09 1 1350.689602 726.421049 78.874766 1 1187.518838 1178.424537 29.4211 0 1564.388299 1303.418394 4 1 3394.287203 3312.743573
1310 2003-03-21 1099.609985 1078.640015 1096.300049 1093.119995 1911550000 989.445063 1 3433.259930 3370.048324 0.103812 1 2590.426374 2460.930666 0.001980 0.096077 0.005755 1.508164e+09 1 1366.794253 735.082371 80.072431 1 1201.677958 1192.475224 29.4078 0 1564.388299 1303.418394 4 1 3434.758243 3352.242345
1311 2003-03-24 1068.459961 1045.650024 1064.650024 1047.099976 1317380000 989.785330 1 3288.720730 3228.170314 0.103840 1 2481.370211 2357.326233 0.001979 0.096085 0.005777 1.509193e+09 0 1309.252631 701.635627 70.678727 1 1151.087682 1142.272380 29.4010 0 1564.388299 1303.418394 3 1 3290.155965 3211.113962
1312 2003-03-25 1075.430054 1047.060059 1051.709961 1066.569946 1437240000 990.055396 1 3349.871812 3288.195510 0.103848 1 2527.509267 2401.158793 0.001977 0.096072 0.005798 1.503989e+09 1 1309.252631 699.135627 75.148200 1 1172.491219 1163.512004 29.3658 0 1564.388299 1303.418394 4 1 3351.333734 3270.822009
1313 2003-03-26 1074.979980 1060.050049 1065.780029 1066.300049 1418520000 990.443929 1 3349.024121 3287.363427 0.103862 1 2526.869677 2400.551176 0.001976 0.096065 0.005821 1.502474e+09 1 1308.921322 698.958709 73.611831 1 1172.194518 1163.217575 29.3358 0 1564.388299 1303.418394 4 1 3350.485673 3269.994321
1314 2003-03-27 1070.670044 1049.500000 1055.699951 1061.930054 1441300000 990.620330 1 3335.298886 3273.890894 0.103856 0 2516.513860 2388.213047 0.001975 0.096037 0.005844 1.499006e+09 1 1303.556997 696.094181 60.865471 1 1167.390538 1158.450385 29.3040 0 1564.388299 1303.418394 3 1 3336.754448 3256.592972
1315 2003-03-28 1061.829956 1044.380005 1052.250000 1046.719971 1364880000 990.604930 0 3287.527215 3224.498773 0.103828 0 2516.513860 2388.213047 0.001973 0.095988 0.005866 1.496269e+09 1 1284.886078 686.123986 55.007702 1 1150.669938 1141.857836 29.2885 0 1564.388299 1303.418394 2 0 3288.961929 3207.448611
1316 2003-03-31 1032.910034 1014.960022 1028.430054 1018.659973 1596280000 990.659396 1 3287.527215 3221.998773 0.103800 0 2516.513860 2388.213047 0.001972 0.095941 0.005887 1.496481e+09 0 1250.441431 665.230683 29.732518 1 1119.823297 1111.247425 29.2718 0 1564.388299 1303.418394 2 0 3288.961929 3207.448611
1317 2003-04-01 1031.510010 1015.460022 1025.020020 1022.630005 1412110000 990.698330 1 3300.339721 3234.555895 0.103776 0 2516.513860 2388.213047 0.001971 0.095898 0.005907 1.493652e+09 1 1250.441431 662.730683 29.136913 1 1124.187593 1115.578299 29.2431 0 1564.388299 1303.418394 3 0 3288.961929 3207.448611
1318 2003-04-02 1066.900024 1047.390015 1047.390015 1063.459961 1609690000 991.291596 1 3432.110474 3363.700135 0.103806 1 2516.513860 2385.713047 0.001971 0.095906 0.005929 1.493755e+09 0 1300.367082 686.691147 46.736600 1 1169.072380 1160.119347 29.2160 0 1564.388299 1303.418394 3 0 3288.961929 3207.448611
1319 2003-04-03 1078.760010 1058.010010 1070.510010 1064.060059 1445510000 992.086463 1 3434.047173 3365.598231 0.103855 1 2517.933898 2387.059276 0.001970 0.095932 0.005952 1.489223e+09 1 1300.367082 684.191147 45.287766 1 1169.732074 1160.773989 29.1839 0 1564.388299 1303.418394 4 1 3288.961929 3204.948611
1320 2003-04-04 1067.510010 1044.369995 1067.510010 1050.699951 1366800000 992.679463 1 3390.930021 3323.340509 0.103870 1 2486.319266 2357.087877 0.001970 0.095927 0.005973 1.488284e+09 1 1284.039955 675.600591 37.680063 1 1155.045171 1146.199562 29.1811 0 1564.388299 1303.418394 4 1 3247.666436 3164.707971
1321 2003-04-07 1091.739990 1053.219971 1089.930054 1053.280029 1516080000 993.418796 1 3399.256722 3331.501239 0.103909 1 2492.424623 2362.875896 0.001970 0.095943 0.005996 1.487192e+09 1 1287.193018 677.259583 52.400576 1 1157.881478 1149.014147 29.1526 0 1564.388299 1303.418394 4 1 3255.641342 3172.479165
1322 2003-04-08 1056.030029 1041.469971 1051.750000 1046.300049 1312770000 994.396530 1 3376.730191 3309.423716 0.103984 1 2475.907576 2347.217356 0.001970 0.095994 0.006019 1.484596e+09 1 1278.662920 672.771452 41.280281 1 1150.208314 1141.399746 29.1181 0 1564.388299 1303.418394 4 1 3234.066535 3151.455466
1323 2003-04-09 1055.890015 1023.479980 1048.920044 1023.520020 1312000000 995.080130 1 3303.212071 3237.370992 0.104014 1 2422.002153 2296.113774 0.001970 0.096006 0.006038 1.481291e+09 1 1250.823889 658.123882 34.582702 1 1125.165995 1116.549208 29.0768 0 1564.388299 1303.418394 4 1 3163.654486 3082.842024
1324 2003-04-10 1035.609985 1018.169983 1024.739990 1033.140015 1235410000 996.081597 1 3334.258737 3267.798822 0.104077 1 2444.766386 2317.694791 0.001970 0.096047 0.006060 1.476506e+09 1 1262.580298 664.309544 40.002789 1 1135.741354 1127.043578 29.0461 0 1564.388299 1303.418394 4 1 3193.389460 3111.817447
1325 2003-04-11 1051.880005 1020.559998 1046.449951 1026.150024 1237570000 996.774464 1 3311.699901 3245.689638 0.104103 1 2428.225653 2302.013796 0.001969 0.096055 0.006080 1.471004e+09 1 1254.037967 659.814976 42.424723 1 1128.057187 1119.418258 29.0240 0 1564.388299 1303.418394 4 1 3171.783713 3090.763598
1326 2003-04-14 1050.510010 1025.800049 1028.000000 1048.310059 1173640000 997.548331 1 3383.217107 3315.781332 0.104129 1 2480.663954 2351.726512 0.001968 0.096065 0.006096 1.460105e+09 1 1281.119313 674.063889 61.415268 1 1152.417938 1143.592449 28.9815 0 1564.388299 1303.418394 4 1 3240.279385 3157.509615
1327 2003-04-15 1058.540039 1039.989990 1044.329956 1053.079956 1295900000 998.250731 1 3398.611025 3330.868412 0.104136 1 2491.951180 2362.427062 0.001968 0.096057 0.006111 1.456388e+09 1 1286.948512 677.130936 61.651455 1 1157.661535 1148.795889 28.9330 0 1564.388299 1303.418394 4 1 3255.022924 3171.876545
1328 2003-04-16 1078.229980 1051.520020 1070.640015 1054.890015 1551600000 998.973998 1 3404.452637 3336.593587 0.104165 1 2496.234405 2366.487657 0.001967 0.096073 0.006125 1.450590e+09 1 1289.160550 678.294804 45.324647 1 1159.651351 1150.770467 28.9050 0 1564.388299 1303.418394 4 1 3260.617734 3177.328441
1329 2003-04-17 1084.810059 1051.359985 1051.359985 1083.560059 1644000000 1000.097665 1 3496.979636 3427.276296 0.104228 1 2564.077638 2430.804604 0.001966 0.096122 0.006141 1.449546e+09 1 1324.197652 696.729657 58.143988 1 1191.168623 1182.046371 28.8819 0 1564.388299 1303.418394 4 1 3349.235555 3263.682605
1330 2003-04-21 1089.709961 1070.859985 1083.750000 1081.040039 1271170000 1001.145732 1 3488.846762 3419.305530 0.104275 1 2558.114401 2425.151318 0.001965 0.096153 0.006157 1.446525e+09 1 1321.117985 695.109283 63.932794 1 1188.398339 1179.297304 28.8698 0 1564.388299 1303.418394 4 1 3341.446287 3256.092307
1331 2003-04-22 1103.810059 1072.130005 1073.880005 1102.439941 1614310000 1002.438798 1 3557.910790 3486.992944 0.104338 1 2608.753967 2473.158791 0.001964 0.096200 0.006174 1.449679e+09 0 1347.270389 706.369431 69.248211 1 1211.923470 1202.642274 28.8361 0 1564.388299 1303.418394 3 1 3407.592426 3320.548807
1332 2003-04-23 1115.670044 1096.920044 1105.449951 1112.930054 1818020000 1003.874798 1 3591.765590 3520.172935 0.104404 1 2633.577199 2496.691786 0.001963 0.096252 0.006189 1.452027e+09 0 1347.270389 706.369431 75.390581 1 1223.455358 1214.085847 28.7844 0 1564.388299 1303.418394 3 1 3440.016893 3352.145023
1333 2003-04-24 1115.359985 1097.189941 1100.839966 1108.119995 1661540000 1005.294265 1 3576.242061 3504.958827 0.104458 1 2622.194938 2485.901141 0.001961 0.096293 0.006203 1.449847e+09 1 1347.270389 703.869431 87.354244 1 1218.167611 1208.838596 28.7152 0 1564.388299 1303.418394 4 1 3425.149217 3337.657128
1334 2003-04-25 1101.760010 1081.339966 1100.650024 1083.189941 1515730000 1006.742664 1 3495.785154 3426.105624 0.104520 1 2563.201813 2429.974301 0.001960 0.096333 0.006226 1.447661e+09 1 1316.960023 688.034050 69.467079 1 1190.761749 1181.642614 28.6482 0 1564.388299 1303.418394 4 1 3348.091539 3262.567812
1335 2003-04-28 1110.500000 1084.770020 1086.579956 1107.130005 1477750000 1008.312865 1 3573.047059 3501.827510 0.104594 1 2619.852279 2483.680246 0.001959 0.096384 0.006251 1.445632e+09 1 1346.066743 703.240597 77.828125 1 1217.079305 1207.758624 28.5820 0 1564.388299 1303.418394 4 1 3422.089202 3334.675277
1336 2003-04-29 1126.579956 1103.790039 1113.050049 1116.790039 1670600000 1010.137598 1 3604.222944 3532.381983 0.104698 1 2642.711258 2505.351085 0.001959 0.096464 0.006275 1.444762e+09 1 1357.811570 709.376577 75.744306 1 1227.698679 1218.296672 28.5063 0 1564.388299 1303.418394 4 1 3451.947934 3363.771298
1337 2003-04-30 1116.849976 1104.390015 1111.540039 1106.060059 1619230000 1011.887265 1 3569.594016 3498.443294 0.104791 1 2617.320416 2481.279982 0.001958 0.096533 0.006300 1.444752e+09 1 1344.765885 702.560975 69.063032 1 1215.903102 1206.591428 28.4292 0 1564.388299 1303.418394 4 1 3418.782046 3331.452599
1338 2003-05-01 1119.670044 1094.420044 1104.380005 1113.209961 1473860000 1013.439065 1 3592.668937 3521.058276 0.104877 1 2634.239556 2497.319716 0.001958 0.096595 0.006324 1.442048e+09 1 1353.458853 707.102539 70.207858 1 1223.763063 1214.391196 28.3441 0 1564.388299 1303.418394 4 1 3440.882073 3352.988103
1339 2003-05-02 1137.449951 1109.660034 1109.920044 1136.349976 1826120000 1015.189798 1 3667.348840 3594.249626 0.104975 1 2688.996829 2549.230871 0.001958 0.096670 0.006348 1.436451e+09 1 1381.592861 721.800901 69.020632 1 1249.201117 1239.634439 28.2616 0 1564.388299 1303.418394 4 1 3512.406821 3422.685821
1340 2003-05-05 1152.959961 1132.989990 1139.599976 1136.260010 1932030000 1017.029198 1 3667.058492 3593.965066 0.105082 1 2688.783939 2549.029046 0.001959 0.096751 0.006372 1.436196e+09 1 1381.483479 721.743755 70.250820 1 1249.102216 1239.536296 28.1651 0 1564.388299 1303.418394 4 1 3512.128741 3422.414844
1341 2003-05-06 1161.000000 1134.469971 1134.560059 1152.780029 2139720000 1019.164265 1 3720.373647 3646.217519 0.105227 1 2727.876016 2586.089234 0.001962 0.096864 0.006401 1.437898e+09 0 1401.568788 729.737147 69.146512 1 1267.262842 1257.557844 28.0855 0 1564.388299 1303.418394 3 1 3563.191380 3472.173139
1342 2003-05-07 1152.680054 1131.369995 1142.880005 1135.849976 1927720000 1020.932398 1 3665.735187 3592.668137 0.105328 1 2687.813656 2548.109196 0.001964 0.096936 0.006427 1.437899e+09 0 1401.568788 729.737147 58.310333 1 1248.651462 1239.088993 28.0179 0 1564.388299 1303.418394 3 1 3510.861343 3421.179821
1343 2003-05-08 1132.280029 1116.670044 1120.530029 1118.760010 1619000000 1022.727132 1 3610.580641 3538.612956 0.105430 1 2647.372890 2509.770419 0.001968 0.097010 0.006452 1.436849e+09 1 1401.568788 727.237147 53.542419 1 1229.864288 1220.445696 27.9574 0 1564.388299 1303.418394 4 1 3458.037025 3369.704849
1344 2003-05-09 1143.969971 1126.130005 1129.290039 1143.550049 1545190000 1024.796065 1 3690.585678 3617.023297 0.105560 1 2706.034691 2565.383156 0.001971 0.097110 0.006479 1.443243e+09 0 1432.625445 740.851628 70.114667 1 1257.116231 1247.488937 27.8725 0 1564.388299 1303.418394 3 1 3534.661924 3444.372440
1345 2003-05-12 1163.750000 1133.890015 1141.079956 1160.420044 1796940000 1027.096199 1 3745.030310 3670.382715 0.105702 1 2745.954931 2603.228462 0.001975 0.097218 0.006508 1.442074e+09 1 1432.625445 738.351628 68.636794 1 1275.661588 1265.892270 27.8053 0 1564.388299 1303.418394 4 1 3586.806323 3495.184861
1346 2003-05-13 1165.530029 1148.510010 1152.750000 1155.969971 1856230000 1029.438398 1 3730.668563 3656.307233 0.105836 1 2735.424520 2593.245390 0.001980 0.097317 0.006539 1.443935e+09 0 1427.131496 733.020137 64.220357 1 1270.769577 1261.037723 27.7378 0 1564.388299 1303.418394 3 1 3573.051346 3481.781241
1347 2003-05-14 1165.199951 1140.770020 1161.469971 1148.140015 1816790000 1031.682665 1 3705.398901 3631.541257 0.105949 1 2716.896137 2575.680057 0.001984 0.097396 0.006569 1.443305e+09 1 1427.131496 730.520137 65.601350 1 1262.162027 1252.496091 27.6549 0 1564.388299 1303.418394 4 1 3548.849303 3458.197416
1348 2003-05-15 1164.500000 1149.040039 1155.109985 1162.930054 1982130000 1034.052732 1 3753.130879 3678.321820 0.106079 1 2751.894482 2608.859293 0.001989 0.097491 0.006599 1.448031e+09 0 1445.515430 737.430506 67.445632 1 1278.420868 1268.630418 27.5452 0 1564.388299 1303.418394 3 1 3594.564651 3502.745009
1349 2003-05-16 1162.640015 1146.290039 1158.510010 1154.479980 1783450000 1036.085465 1 3725.859909 3651.594427 0.106172 1 2731.898688 2589.902820 0.001993 0.097551 0.006628 1.450337e+09 0 1445.515430 737.430506 57.092551 1 1269.131616 1259.412306 27.4621 0 1564.388299 1303.418394 3 1 3568.445853 3477.293391
1350 2003-05-19 1152.589966 1112.270020 1146.739990 1112.489990 1684210000 1037.564666 1 3590.345371 3518.781025 0.106208 1 2632.535857 2495.704570 0.001996 0.097559 0.006653 1.452040e+09 0 1445.515430 737.430506 42.996880 1 1222.971591 1213.605786 27.4052 0 1564.388299 1303.418394 3 1 3438.656676 3350.819552
1351 2003-05-20 1124.339966 1103.199951 1118.300049 1112.849976 1699750000 1038.978665 1 3591.507154 3519.919650 0.106233 1 2633.387706 2496.512143 0.001999 0.097559 0.006676 1.454127e+09 0 1445.515430 737.430506 36.997718 1 1223.367327 1213.998491 27.3532 0 1564.388299 1303.418394 3 1 3439.769375 3351.903827
1352 2003-05-21 1115.560059 1104.109985 1110.780029 1113.680054 1588960000 1040.067066 1 3594.186070 3522.545169 0.106207 0 2635.351958 2495.874299 0.002001 0.097506 0.006700 1.455627e+09 0 1445.515430 737.430506 41.935289 1 1224.279840 1214.904016 27.2916 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1353 2003-05-22 1137.680054 1112.589966 1116.209961 1131.449951 1783870000 1041.542532 1 3651.534963 3578.750958 0.106210 1 2635.351958 2493.374299 0.002004 0.097479 0.006726 1.459042e+09 0 1445.515430 737.430506 54.593473 1 1243.814470 1234.289044 27.1939 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1354 2003-05-23 1135.489990 1125.239990 1128.410034 1130.050049 1448770000 1042.775799 1 3647.017050 3574.323098 0.106211 1 2632.091332 2490.289337 0.002008 0.097450 0.006753 1.459746e+09 0 1445.515430 737.430506 44.117134 1 1242.275543 1232.761903 27.0894 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1355 2003-05-27 1174.160034 1123.250000 1123.660034 1172.579956 1932760000 1044.218799 1 3784.274065 3708.844246 0.106200 0 2731.151192 2581.512419 0.002012 0.097405 0.006783 1.464532e+09 0 1445.515430 737.430506 54.330456 1 1289.029104 1279.157414 27.0031 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1356 2003-05-28 1181.930054 1165.339966 1172.989990 1173.310059 2042270000 1045.511866 1 3786.630329 3711.153544 0.106187 0 2731.151192 2581.512419 0.002015 0.097359 0.006812 1.470946e+09 0 1445.515430 737.430506 56.343319 1 1289.831713 1279.953876 26.9495 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1357 2003-05-29 1198.430054 1172.520020 1175.400024 1181.819946 2228880000 1046.964866 1 3814.094339 3738.070129 0.106185 0 2731.151192 2581.512419 0.002018 0.097323 0.006843 1.477303e+09 0 1445.515430 737.430506 62.259743 1 1299.186719 1289.237240 26.9070 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1358 2003-05-30 1201.250000 1185.089966 1188.630005 1197.890015 2314660000 1048.355332 1 3865.957363 3788.899397 0.106168 0 2731.151192 2581.512419 0.002021 0.097273 0.006874 1.483304e+09 0 1445.515430 737.430506 62.608190 1 1316.852709 1306.767940 26.8526 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1359 2003-06-02 1213.760010 1180.319946 1210.770020 1185.130005 2517530000 1049.823466 1 3824.776910 3748.539771 0.106176 1 2731.151192 2579.012419 0.002024 0.097249 0.006903 1.488081e+09 0 1445.515430 737.430506 60.720553 1 1302.825500 1292.848154 26.8098 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1360 2003-06-03 1198.949951 1180.010010 1183.599976 1198.569946 2067880000 1051.176932 1 3868.151710 3791.050005 0.106171 0 2762.123754 2605.759655 0.002025 0.097212 0.006934 1.496034e+09 0 1445.515430 737.430506 87.622431 1 1317.600165 1307.509671 26.7629 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1361 2003-06-04 1228.520020 1195.959961 1199.739990 1224.760010 2515710000 1052.811666 1 3952.675054 3873.888592 0.106177 1 2762.123754 2603.259655 0.002027 0.097184 0.006966 1.514141e+09 0 1445.515430 737.430506 89.902356 1 1346.391169 1336.080187 26.7266 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1362 2003-06-05 1231.790039 1206.260010 1210.640015 1231.719971 2449080000 1054.617666 1 3975.136976 3895.902793 0.106162 0 2777.820113 2615.553235 0.002029 0.097135 0.006998 1.529021e+09 0 1445.515430 737.430506 90.325268 1 1354.042325 1343.672748 26.6917 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1363 2003-06-06 1265.689941 1210.329956 1254.640015 1213.109985 2962610000 1056.131132 1 3915.076863 3837.039825 0.106118 0 2777.820113 2615.553235 0.002030 0.097063 0.007025 1.548636e+09 0 1445.515430 737.430506 77.737816 1 1333.584178 1323.371275 26.6552 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1364 2003-06-09 1214.219971 1188.040039 1206.949951 1195.550049 1856700000 1057.504532 1 3858.405578 3781.498137 0.106071 0 2777.820113 2615.553235 0.002031 0.096988 0.007052 1.555728e+09 0 1445.515430 737.430506 70.047764 1 1314.280361 1304.215291 26.6310 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1365 2003-06-10 1212.989990 1194.199951 1201.260010 1212.989990 1791650000 1058.797399 1 3914.689602 3836.660283 0.106053 0 2777.820113 2615.553235 0.002031 0.096942 0.007079 1.561409e+09 0 1445.515430 737.430506 64.612737 1 1333.452266 1323.240373 26.5823 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1366 2003-06-11 1230.500000 1199.469971 1210.609985 1228.239990 1932200000 1060.005732 1 3963.906015 3884.895693 0.106004 0 2777.820113 2615.553235 0.002032 0.096863 0.007110 1.567269e+09 0 1445.515430 737.430506 67.975655 1 1350.216747 1339.876468 26.5343 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1367 2003-06-12 1235.880005 1218.020020 1233.479980 1229.319946 1790700000 1061.198599 1 3967.391363 3888.311570 0.105952 0 2777.820113 2615.553235 0.002033 0.096779 0.007141 1.573098e+09 0 1445.515430 737.430506 66.338761 1 1351.403954 1341.054582 26.4814 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1368 2003-06-13 1235.420044 1201.119995 1231.750000 1203.910034 1813140000 1062.118932 1 3885.385807 3807.940584 0.105883 0 2777.820113 2615.553235 0.002033 0.096681 0.007169 1.575329e+09 0 1445.515430 737.430506 51.945711 1 1323.470578 1313.335127 26.4121 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1369 2003-06-16 1242.500000 1206.130005 1211.579956 1241.579956 1912560000 1063.557532 1 4006.958163 3927.089707 0.105852 0 2777.820113 2615.553235 0.002035 0.096616 0.007201 1.576754e+09 0 1445.515430 737.430506 65.714624 1 1364.881507 1354.428922 26.3242 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1370 2003-06-17 1247.569946 1229.729980 1247.569946 1239.630005 1968630000 1065.099399 1 4000.665075 3920.922055 0.105845 0 2777.820113 2615.553235 0.002037 0.096576 0.007232 1.581405e+09 0 1445.515430 737.430506 62.211560 1 1362.737906 1352.301737 26.2490 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1371 2003-06-18 1255.390015 1225.699951 1233.829956 1247.900024 2082080000 1066.935532 1 4027.354957 3947.079942 0.105859 1 2777.820113 2613.053235 0.002040 0.096554 0.007264 1.585006e+09 0 1445.515430 737.430506 57.703089 1 1371.829223 1361.323430 26.1315 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1372 2003-06-19 1255.300049 1222.869995 1247.500000 1225.890015 1957720000 1068.428532 1 3956.321925 3877.462772 0.105862 1 2728.825926 2566.965146 0.002044 0.096525 0.007294 1.587783e+09 0 1445.515430 737.430506 48.236015 1 1347.633395 1337.312899 25.9826 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1373 2003-06-20 1235.839966 1217.189941 1235.199951 1223.400024 1767110000 1069.838266 1 3948.285965 3869.586989 0.105859 0 2723.283218 2559.251205 0.002047 0.096491 0.007322 1.591338e+09 0 1445.515430 737.430506 53.450032 1 1344.896123 1334.596590 25.8547 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1374 2003-06-23 1221.650024 1189.780029 1220.189941 1200.170044 1694940000 1070.787200 1 3873.315715 3796.111079 0.105821 0 2723.283218 2559.251205 0.002049 0.096422 0.007349 1.594661e+09 0 1445.515430 737.430506 51.492250 1 1319.359169 1309.255204 25.7479 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1375 2003-06-24 1209.839966 1188.199951 1196.619995 1191.699951 1619510000 1071.656666 1 3845.980136 3769.320364 0.105782 0 2723.283218 2559.251205 0.002052 0.096356 0.007374 1.595629e+09 0 1445.515430 737.430506 42.700383 1 1310.047909 1300.015252 25.6422 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1376 2003-06-25 1212.790039 1186.530029 1193.160034 1188.329956 1563620000 1072.610933 1 3835.104131 3758.661145 0.105743 0 2723.283218 2559.251205 0.002055 0.096289 0.007399 1.597421e+09 0 1445.515430 737.430506 35.102618 1 1306.343239 1296.338954 25.5386 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1377 2003-06-26 1217.209961 1191.189941 1194.869995 1214.579956 1560860000 1073.868399 1 3919.820907 3841.689309 0.105733 0 2723.283218 2559.251205 0.002058 0.096247 0.007428 1.598575e+09 0 1445.515430 737.430506 45.368275 1 1335.200132 1324.974854 25.4224 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1378 2003-06-27 1229.109985 1199.599976 1216.859985 1205.239990 1553940000 1074.766466 1 3889.677982 3812.147206 0.105694 0 2723.283218 2559.251205 0.002061 0.096180 0.007454 1.600380e+09 0 1445.515430 737.430506 50.464857 1 1324.932612 1314.785965 25.2864 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1379 2003-06-30 1218.800049 1199.829956 1212.510010 1201.689941 1792820000 1075.323465 1 3878.220889 3800.918480 0.105639 0 2723.283218 2559.251205 0.002064 0.096097 0.007478 1.603246e+09 0 1445.515430 737.430506 31.690079 1 1321.030007 1310.913247 25.1512 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1380 2003-07-01 1219.229980 1180.109985 1195.300049 1217.369995 1711820000 1075.999198 1 3928.825217 3850.514141 0.105593 0 2723.283218 2559.251205 0.002066 0.096023 0.007503 1.604567e+09 0 1445.515430 737.430506 40.926145 1 1338.267250 1328.018483 25.0123 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1381 2003-07-02 1245.780029 1223.060059 1223.189941 1245.750000 1866650000 1076.790465 1 4020.416170 3940.279463 0.105565 0 2723.283218 2559.251205 0.002069 0.095967 0.007529 1.607279e+09 0 1445.515430 737.430506 49.247033 1 1369.465679 1358.977987 24.8625 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1382 2003-07-03 1250.619995 1228.400024 1233.400024 1231.339966 944910000 1077.749465 1 3973.910584 3894.700846 0.105547 0 2723.283218 2559.251205 0.002073 0.095918 0.007557 1.602776e+09 1 1445.515430 734.930506 52.015959 1 1353.624582 1343.258204 24.7165 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1383 2003-07-07 1282.310059 1250.030029 1250.030029 1281.890015 1836380000 1078.790931 1 4137.051048 4054.589523 0.105539 0 2723.283218 2559.251205 0.002076 0.095877 0.007585 1.606682e+09 0 1504.857998 762.601518 65.960792 1 1409.194766 1398.402819 24.5803 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1384 2003-07-08 1298.930054 1272.290039 1275.790039 1298.369995 2018490000 1080.006064 1 4190.236984 4106.715334 0.105547 1 2723.283218 2556.751205 0.002081 0.095849 0.007618 1.611327e+09 0 1504.857998 762.601518 77.821800 1 1427.311376 1416.380688 24.4318 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1385 2003-07-09 1307.030029 1285.420044 1294.579956 1295.160034 2113620000 1081.170531 1 4179.877459 4096.562299 0.105548 1 2716.550443 2550.430147 0.002085 0.095814 0.007649 1.617395e+09 0 1504.857998 762.601518 80.212600 1 1423.782634 1412.878969 24.2841 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1386 2003-07-10 1286.020020 1260.760010 1280.439941 1268.650024 1733800000 1082.369531 1 4094.321551 4012.711729 0.105543 0 2660.946675 2495.726616 0.002089 0.095778 0.007677 1.619022e+09 0 1504.857998 762.601518 70.662694 1 1394.639910 1383.959427 24.1498 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1387 2003-07-11 1285.849976 1271.760010 1273.939941 1280.569946 1516880000 1083.777065 1 4132.790784 4050.414176 0.105551 1 2660.946675 2493.226616 0.002093 0.095754 0.007704 1.621389e+09 0 1504.857998 762.601518 68.327495 1 1407.743601 1396.962768 24.0234 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1388 2003-07-14 1316.420044 1290.479980 1301.189941 1295.739990 1973180000 1085.394931 1 4181.749155 4098.396687 0.105580 1 2692.469106 2522.762181 0.002098 0.095747 0.007736 1.626889e+09 0 1504.857998 762.601518 74.346268 1 1424.420185 1413.511638 23.9062 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1389 2003-07-15 1311.099976 1285.560059 1309.689941 1294.469971 1915630000 1086.918264 1 4177.650413 4094.379644 0.105603 1 2689.830083 2520.289496 0.002102 0.095735 0.007766 1.631875e+09 0 1504.857998 762.601518 75.269634 1 1423.024040 1412.126185 23.7901 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1390 2003-07-16 1306.520020 1277.459961 1305.760010 1291.989990 1920560000 1088.765931 1 4169.646758 4086.535521 0.105657 1 2684.676834 2515.461057 0.002106 0.095754 0.007796 1.638250e+09 0 1504.857998 762.601518 71.898108 1 1420.297772 1409.420796 23.6852 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1391 2003-07-17 1279.819946 1249.589966 1274.729980 1255.939941 1912680000 1090.251731 1 4053.302227 3972.510020 0.105681 1 2609.767019 2445.272824 0.002111 0.095746 0.007824 1.644467e+09 0 1504.857998 762.601518 52.861539 1 1380.667586 1370.094107 23.5676 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1392 2003-07-18 1267.689941 1244.109985 1265.000000 1259.910034 1602890000 1091.742198 1 4066.114930 3985.067335 0.105699 1 2618.016631 2453.002462 0.002116 0.095735 0.007848 1.647980e+09 0 1504.857998 762.601518 58.522776 1 1385.031949 1374.425047 23.4413 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1393 2003-07-21 1256.449951 1232.160034 1256.119995 1240.780029 1459310000 1093.081065 1 4004.376555 3924.559556 0.105703 1 2578.265641 2415.756985 0.002121 0.095709 0.007873 1.649463e+09 0 1504.857998 762.601518 34.907127 1 1364.002140 1353.556289 23.3197 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1394 2003-07-22 1265.400024 1242.170044 1252.989990 1257.630005 1749720000 1094.759598 1 4058.756579 3977.855653 0.105736 1 2613.278868 2448.563321 0.002126 0.095712 0.007897 1.654178e+09 0 1504.857998 762.601518 35.083490 1 1382.525490 1371.937782 23.2061 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1395 2003-07-23 1270.439941 1246.890015 1262.589966 1268.520020 1834980000 1096.266799 1 4093.901986 4012.300527 0.105754 1 2635.907658 2469.765813 0.002132 0.095692 0.007930 1.658947e+09 0 1504.857998 762.601518 40.765393 1 1394.496994 1383.817606 23.0962 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1396 2003-07-24 1287.449951 1252.119995 1282.130005 1253.760010 1901240000 1097.691799 1 4046.266921 3965.614945 0.105765 1 2605.237253 2441.028571 0.002136 0.095663 0.007966 1.664272e+09 0 1504.857998 762.601518 44.380707 1 1378.271165 1367.716038 22.9779 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1397 2003-07-25 1278.310059 1237.750000 1252.619995 1278.310059 1587980000 1099.456066 1 4125.497435 4043.266202 0.105812 1 2656.250765 2488.826690 0.002143 0.095666 0.008003 1.666855e+09 0 1504.857998 762.601518 49.221374 1 1405.259284 1394.497476 22.8371 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1398 2003-07-28 1285.859985 1272.010010 1281.500000 1280.530029 1535820000 1101.285933 1 4132.661960 4050.287920 0.105858 1 2660.863730 2493.148898 0.002149 0.095667 0.008042 1.670092e+09 0 1504.857998 762.601518 44.246069 1 1407.699720 1396.919223 22.7169 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1399 2003-07-29 1287.839966 1257.130005 1284.239990 1275.170044 1703800000 1103.027733 1 4115.363648 4033.334406 0.105900 1 2649.726005 2482.713187 0.002155 0.095666 0.008079 1.673577e+09 0 1504.857998 762.601518 42.917985 1 1401.807434 1391.072061 22.5899 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1400 2003-07-30 1277.189941 1261.680054 1276.579956 1263.780029 1513760000 1104.570933 1 4078.604588 3997.308043 0.105921 1 2626.058246 2460.537212 0.002160 0.095647 0.008114 1.675135e+09 0 1504.857998 762.601518 40.283830 1 1389.286274 1378.646791 22.4676 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1401 2003-07-31 1298.810059 1269.890015 1278.290039 1276.939941 1858470000 1106.261933 1 4121.075648 4038.932552 0.105952 1 2653.403745 2486.159118 0.002166 0.095634 0.008152 1.680917e+09 0 1504.857998 762.601518 58.586848 1 1403.753100 1393.002827 22.3294 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1402 2003-08-01 1276.989990 1260.089966 1274.609985 1264.339966 1484040000 1107.914466 1 4080.411674 3999.079110 0.105981 1 2627.221760 2461.627389 0.002171 0.095621 0.008189 1.681717e+09 0 1504.857998 762.601518 51.691977 1 1389.901818 1379.257621 22.2008 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1403 2003-08-04 1277.069946 1240.670044 1263.619995 1267.380005 1573410000 1109.711333 1 4090.222810 4008.694686 0.106020 1 2633.538777 2467.546243 0.002178 0.095613 0.008229 1.685047e+09 0 1504.857998 762.601518 61.583343 1 1393.243764 1382.573974 22.0784 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1404 2003-08-05 1263.829956 1226.819946 1263.790039 1229.719971 1743380000 1111.310199 1 3968.682364 3889.576838 0.106044 1 2555.283510 2394.223423 0.002183 0.095595 0.008266 1.689641e+09 0 1504.857998 762.601518 39.710966 1 1351.843705 1341.490966 21.9876 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1405 2003-08-06 1237.140015 1211.270020 1221.989990 1215.130005 1862270000 1112.848599 1 3921.596083 3843.429101 0.106082 1 2524.966446 2365.817251 0.002188 0.095590 0.008304 1.694258e+09 0 1504.857998 762.601518 30.840439 1 1335.804806 1325.574897 21.8928 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1406 2003-08-07 1225.290039 1208.739990 1214.890015 1217.170044 1638040000 1114.110666 1 3928.179913 3849.881699 0.106095 1 2529.205523 2369.789138 0.002193 0.095561 0.008341 1.697754e+09 0 1504.857998 762.601518 35.550126 1 1338.047442 1327.800358 21.7779 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1407 2003-08-08 1227.420044 1204.290039 1223.660034 1207.280029 1336330000 1115.281666 1 3896.261812 3818.599804 0.106101 1 2508.654673 2350.533612 0.002197 0.095528 0.008376 1.698795e+09 0 1504.857998 762.601518 18.275989 1 1327.175248 1317.011426 21.6695 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1408 2003-08-11 1230.260010 1208.329956 1209.349976 1223.140015 1203780000 1116.359400 1 3947.446834 3868.764584 0.106096 0 2541.610760 2378.912470 0.002201 0.095484 0.008411 1.697369e+09 1 1504.857998 760.101518 27.151831 1 1344.610292 1334.312948 21.5516 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1409 2003-08-12 1241.619995 1220.119995 1227.500000 1240.699951 1329840000 1117.485066 1 4004.118119 3924.306271 0.106080 0 2541.610760 2378.912470 0.002205 0.095429 0.008446 1.697983e+09 0 1526.462402 768.513870 37.491794 1 1363.914109 1353.468932 21.4266 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1410 2003-08-13 1249.140015 1233.800049 1247.560059 1240.369995 1449200000 1118.804066 1 4003.053249 3923.262628 0.106084 1 2541.610760 2376.412470 0.002210 0.095391 0.008482 1.698103e+09 0 1526.462402 768.513870 40.763805 1 1363.551385 1353.108986 21.3276 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1411 2003-08-14 1254.000000 1235.050049 1241.170044 1251.900024 1311570000 1119.976399 1 4040.264180 3959.731853 0.106067 0 2565.236652 2396.002738 0.002215 0.095334 0.008518 1.699845e+09 0 1526.462402 768.513870 39.992038 1 1376.226464 1365.686996 21.2084 0 1564.388299 1303.418394 2 0 3442.335109 3351.904023
1412 2003-08-15 1257.459961 1246.319946 1250.449951 1253.630005 703950000 1121.084866 1 4045.847356 3965.203743 0.106047 0 2565.236652 2396.002738 0.002219 0.095273 0.008554 1.694865e+09 1 1526.462402 766.013870 45.312106 1 1378.128249 1367.574217 21.1036 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1413 2003-08-18 1284.880005 1256.900024 1258.180054 1284.810059 1476310000 1122.430267 1 4146.474923 4063.825557 0.106029 0 2565.236652 2396.002738 0.002224 0.095211 0.008594 1.694344e+09 1 1564.428293 785.066025 56.121393 1 1412.404800 1401.588270 21.0031 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1414 2003-08-19 1301.310059 1281.709961 1291.369995 1299.689941 1724390000 1123.795733 1 4194.496855 4110.890294 0.106027 0 2565.236652 2396.002738 0.002230 0.095164 0.008633 1.693756e+09 1 1582.546543 794.158179 79.254144 1 1428.762407 1417.820606 20.9021 0 1564.388299 1303.418394 3 0 3442.335109 3351.904023
1415 2003-08-20 1307.449951 1288.750000 1289.430054 1299.729980 1506760000 1125.303266 1 4194.626073 4111.016937 0.106031 1 2565.236652 2393.502738 0.002235 0.095122 0.008674 1.692808e+09 1 1582.595296 794.182644 90.270393 1 1428.806422 1417.864285 20.8028 0 1564.388299 1303.418394 4 1 3442.335109 3349.404023
1416 2003-08-21 1319.880005 1299.020020 1309.569946 1314.650024 1722470000 1126.991200 1 4242.777617 4158.208703 0.106047 1 2594.683878 2420.978573 0.002242 0.095086 0.008720 1.691317e+09 1 1600.762447 803.299338 91.333126 1 1445.208179 1434.140433 20.6897 0 1564.388299 1303.418394 4 1 3481.850848 3387.852974
1417 2003-08-22 1342.640015 1304.510010 1338.189941 1304.540039 1705200000 1128.904267 1 4210.149603 4126.231045 0.106110 1 2574.730115 2402.360646 0.002248 0.095098 0.008765 1.691980e+09 0 1588.452186 794.621767 91.163068 0 1434.094169 1420.611536 20.5916 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1418 2003-08-25 1307.849976 1295.819946 1302.500000 1306.640015 1117840000 1130.889000 1 4216.926866 4132.873221 0.106185 1 2578.874771 2406.227832 0.002254 0.095119 0.008812 1.686736e+09 1 1588.452186 792.121767 89.998129 0 1434.094169 1420.611536 20.5067 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1419 2003-08-26 1309.829956 1280.589966 1298.229980 1309.050049 1382860000 1132.905934 1 4224.704784 4140.496105 0.106265 1 2583.631381 2410.666002 0.002260 0.095146 0.008859 1.684792e+09 1 1591.382009 793.582797 88.299962 0 1434.094169 1420.611536 20.4195 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1420 2003-08-27 1320.020020 1303.150024 1305.979980 1318.930054 1349730000 1134.814334 1 4256.590580 4171.746341 0.106324 1 2603.131239 2428.860411 0.002267 0.095153 0.008905 1.679684e+09 1 1603.392904 799.572332 89.765153 0 1434.094169 1420.611536 20.3195 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1421 2003-08-28 1332.469971 1308.979980 1323.209961 1332.329956 1466510000 1137.055334 1 4299.836163 4214.129933 0.106417 1 2629.578210 2453.536847 0.002274 0.095193 0.008950 1.681040e+09 0 1619.682856 805.195728 89.955295 0 1434.094169 1420.611536 20.2198 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1422 2003-08-29 1344.739990 1327.930054 1328.489990 1341.199951 1206180000 1139.420600 1 4328.462349 4242.185529 0.106520 1 2647.084643 2469.871284 0.002282 0.095241 0.008997 1.678939e+09 1 1619.682856 802.695728 90.620658 0 1434.094169 1420.611536 20.1348 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1423 2003-09-02 1361.089966 1333.290039 1347.640015 1361.089966 1773780000 1141.818467 1 4392.653508 4305.097202 0.106647 1 2686.340947 2506.499511 0.002289 0.095313 0.009046 1.682169e+09 0 1643.702776 812.099718 89.523318 0 1434.094169 1420.611536 20.0539 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1424 2003-09-03 1375.300049 1354.719971 1370.349976 1360.189941 2333120000 1144.109333 1 4389.748854 4302.250445 0.106784 1 2684.564597 2504.842081 0.002296 0.095397 0.009092 1.690277e+09 0 1643.702776 812.099718 86.657771 0 1434.094169 1420.611536 19.9923 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1425 2003-09-04 1376.060059 1356.229980 1360.219971 1373.260010 1886580000 1146.694266 1 4431.929961 4343.590780 0.106949 1 2710.360584 2528.911114 0.002304 0.095505 0.009140 1.695019e+09 0 1643.702776 812.099718 88.477233 0 1434.094169 1420.611536 19.9350 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1426 2003-09-05 1380.239990 1355.020020 1366.290039 1361.900024 1952040000 1149.219933 1 4395.267815 4307.659399 0.107120 1 2687.939734 2507.991265 0.002311 0.095622 0.009187 1.698253e+09 0 1643.702776 812.099718 75.682142 0 1434.094169 1420.611536 19.8826 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1427 2003-09-08 1387.449951 1365.089966 1366.550049 1386.729980 2032940000 1151.884333 1 4475.401676 4386.195997 0.107289 1 2736.945847 2553.716583 0.002318 0.095736 0.009235 1.703897e+09 0 1643.702776 812.099718 88.510904 0 1434.094169 1420.611536 19.8396 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1428 2003-09-09 1382.109985 1364.939941 1380.130005 1370.560059 2220160000 1154.543200 1 4423.216393 4335.050894 0.107461 1 2705.031775 2523.939051 0.002325 0.095854 0.009282 1.709447e+09 0 1643.702776 812.099718 76.461373 0 1434.094169 1420.611536 19.8029 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1429 2003-09-10 1362.839966 1332.280029 1357.800049 1332.280029 2001600000 1156.965267 1 4299.675034 4213.972016 0.107616 1 2629.479671 2453.444905 0.002332 0.095957 0.009327 1.714502e+09 0 1643.702776 812.099718 57.414617 0 1434.094169 1420.611536 19.7880 0 1564.388299 1303.418394 2 0 3455.074550 3359.299543
1430 2003-09-11 1358.020020 1327.920044 1339.880005 1350.800049 1748050000 1159.500268 1 4359.444800 4272.550424 0.107771 1 2666.032058 2487.550233 0.002339 0.096060 0.009371 1.717968e+09 0 1643.702776 812.099718 59.640635 1 1434.094169 1418.111536 19.7610 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1431 2003-09-12 1357.630005 1330.310059 1340.780029 1357.630005 1713770000 1162.170801 1 4381.487156 4294.153423 0.107951 1 2679.512130 2500.127859 0.002347 0.096187 0.009417 1.719766e+09 0 1643.702776 812.099718 57.970027 1 1441.345279 1425.281835 19.7408 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1432 2003-09-15 1363.479980 1345.939941 1359.969971 1347.770020 1463950000 1164.689535 1 4349.665969 4262.966509 0.108122 1 2660.051783 2481.970317 0.002354 0.096304 0.009463 1.721140e+09 0 1643.702776 812.099718 52.056875 1 1430.877299 1414.930518 19.7256 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1433 2003-09-16 1383.479980 1348.750000 1348.750000 1382.819946 1788770000 1167.430934 1 4462.782800 4373.828646 0.108320 1 2729.228734 2546.516105 0.002361 0.096447 0.009512 1.725474e+09 0 1643.702776 812.099718 56.213186 1 1468.088503 1451.727012 19.7026 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1434 2003-09-17 1388.180054 1369.760010 1379.369995 1376.800049 1903800000 1170.231134 1 4443.354750 4354.787844 0.108507 1 2717.347449 2535.430233 0.002368 0.096580 0.009559 1.731550e+09 0 1643.702776 812.099718 54.614182 1 1461.697402 1445.407138 19.6761 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1435 2003-09-18 1401.640015 1368.609985 1374.560059 1400.130005 2011010000 1173.219334 1 4518.647652 4428.579975 0.108718 1 2763.393058 2578.393244 0.002375 0.096730 0.009612 1.738582e+09 0 1643.702776 812.099718 57.061773 1 1486.465948 1469.899645 19.6434 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1436 2003-09-19 1406.609985 1383.239990 1406.609985 1392.260010 1885000000 1175.953801 1 4493.248771 4403.687356 0.108923 1 2747.860294 2563.900345 0.002382 0.096876 0.009665 1.745049e+09 0 1643.702776 812.099718 58.128090 1 1478.110667 1461.637481 19.6112 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1437 2003-09-22 1374.900024 1358.599976 1371.180054 1366.319946 1720080000 1178.296534 1 4409.532254 4321.639514 0.109082 1 2696.663197 2516.130721 0.002388 0.096979 0.009714 1.748905e+09 0 1643.702776 812.099718 44.568036 1 1450.571067 1434.404803 19.5956 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1438 2003-09-23 1388.670044 1364.670044 1367.910034 1388.150024 1868800000 1180.845001 1 4479.984592 4390.687564 0.109272 1 2739.748543 2556.331649 0.002395 0.097107 0.009770 1.751788e+09 0 1643.702776 812.099718 54.544508 1 1473.747249 1457.322692 19.5744 0 1564.388299 1303.418394 3 0 3455.074550 3359.299543
1439 2003-09-24 1388.540039 1339.609985 1388.540039 1339.640015 2207970000 1183.099468 1 4323.427957 4237.251485 0.109440 1 2644.005845 2466.998601 0.002401 0.097215 0.009823 1.756915e+09 0 1643.702776 812.099718 51.806044 1 1422.245976 1406.395388 19.5803 1 1564.388299 1300.918394 4 1 3455.074550 3356.799543
1440 2003-09-25 1357.989990 1325.689941 1344.630005 1325.750000 2033060000 1185.165001 1 4278.600632 4193.317679 0.109589 1 2616.591555 2441.419605 0.002406 0.097306 0.009877 1.763842e+09 0 1643.702776 812.099718 43.710123 1 1407.499464 1391.813223 19.5916 1 1548.167989 1287.429863 4 1 3419.250720 3321.994674
1441 2003-09-26 1333.979980 1309.199951 1323.869995 1309.310059 1841530000 1187.262468 1 4225.543915 4141.318511 0.109749 1 2584.144554 2411.144820 0.002411 0.097409 0.009928 1.765907e+09 0 1643.702776 812.099718 38.425798 1 1390.045789 1374.554065 19.6059 1 1528.969957 1271.465110 4 1 3376.850357 3280.800333
1442 2003-09-29 1335.560059 1306.109985 1318.329956 1335.510010 1666930000 1189.504001 1 4310.099168 4224.188372 0.109924 1 2635.854583 2459.393038 0.002417 0.097526 0.009981 1.764534e+09 1 1643.702776 809.599718 47.276520 1 1417.861303 1402.059582 19.6126 1 1559.565413 1296.907765 5 1 3444.422827 3346.450794
1443 2003-09-30 1325.410034 1302.260010 1323.949951 1303.699951 1864240000 1191.698735 1 4207.438382 4123.573866 0.110086 1 2573.072059 2400.813592 0.002422 0.097631 0.010032 1.766377e+09 0 1604.551979 787.816137 32.167326 1 1384.089747 1368.664402 19.6274 1 1522.418655 1266.017160 4 1 3362.381291 3266.742821
1444 2003-10-01 1336.130005 1306.329956 1312.430054 1335.339966 1821740000 1193.969001 1 4309.550384 4223.650527 0.110267 1 2635.518973 2459.079895 0.002428 0.097755 0.010085 1.769158e+09 0 1604.551979 787.816137 41.622875 1 1417.680774 1401.881064 19.6412 1 1559.366841 1296.742636 4 1 3443.984265 3346.024707
1445 2003-10-02 1343.989990 1325.930054 1332.160034 1337.099976 1604090000 1196.151401 1 4315.230474 4229.217398 0.110446 1 2638.992649 2462.321021 0.002432 0.097876 0.010138 1.770307e+09 0 1604.551979 787.816137 36.048521 1 1419.549311 1403.728777 19.6540 1 1561.422124 1298.451773 4 1 3448.523518 3350.434847
1446 2003-10-03 1385.790039 1363.099976 1363.099976 1375.319946 2014580000 1198.713067 1 4438.578006 4350.106313 0.110650 1 2714.426217 2532.704567 0.002439 0.098015 0.010197 1.773434e+09 0 1604.551979 787.816137 46.694494 1 1460.126032 1443.853281 19.6499 0 1606.054170 1333.067015 3 1 3547.096901 3446.204441
1447 2003-10-06 1384.109985 1370.449951 1378.199951 1381.699951 1375810000 1201.371200 1 4459.168233 4370.286126 0.110872 1 2727.018234 2544.453591 0.002446 0.098168 0.010258 1.771221e+09 1 1604.551979 785.316137 53.249113 1 1466.899446 1450.551206 19.6450 0 1606.054170 1333.067015 4 1 3563.551615 3462.191121
1448 2003-10-07 1392.650024 1368.130005 1372.089966 1392.560059 1840280000 1204.053401 1 4494.217120 4404.636404 0.111084 1 2748.452491 2564.452897 0.002453 0.098311 0.010320 1.774552e+09 0 1617.163695 788.988691 50.976924 1 1478.429218 1461.952482 19.6467 1 1606.054170 1330.567015 4 1 3591.560990 3489.403808
1449 2003-10-08 1398.989990 1376.400024 1398.459961 1382.400024 1801870000 1206.709668 1 4461.427583 4372.500442 0.111294 1 2728.399947 2545.742803 0.002461 0.098451 0.010382 1.774332e+09 1 1617.163695 786.488691 61.411183 1 1467.642687 1451.286165 19.6545 1 1594.336496 1320.859278 5 1 3565.357178 3463.945328
1450 2003-10-09 1418.089966 1386.630005 1404.880005 1396.949951 2083460000 1209.443867 1 4508.384646 4418.521536 0.111503 1 2757.116685 2572.537053 0.002469 0.098586 0.010449 1.775708e+09 0 1634.184538 792.266580 68.934141 1 1483.089803 1466.561127 19.6376 0 1611.117079 1332.261481 3 1 3602.882992 3500.403770
1451 2003-10-10 1406.270020 1393.969971 1399.180054 1404.869995 1464990000 1212.381067 1 4533.945050 4443.572458 0.111728 1 2772.748230 2587.122118 0.002477 0.098736 0.010516 1.769575e+09 1 1634.184538 789.766580 76.618349 1 1491.498220 1474.875833 19.6092 0 1611.117079 1332.261481 4 1 3623.309630 3520.249400
1452 2003-10-13 1422.280029 1405.050049 1412.369995 1414.719971 1498730000 1215.420400 1 4565.733933 4474.727711 0.111955 1 2792.188820 2605.261227 0.002486 0.098886 0.010583 1.765675e+09 1 1645.642308 795.303876 74.275173 1 1501.955572 1485.216641 19.5726 0 1611.117079 1332.261481 4 1 3648.713768 3544.930951
1453 2003-10-14 1421.000000 1406.390015 1411.530029 1420.660034 1757290000 1218.421201 1 4584.904334 4493.516000 0.112166 1 2803.912539 2616.200082 0.002495 0.099018 0.010653 1.766932e+09 0 1652.551958 796.143163 92.599051 1 1508.261917 1491.452703 19.5485 0 1611.117079 1332.261481 3 1 3664.033826 3559.815250
1454 2003-10-15 1439.969971 1409.770020 1439.969971 1417.589966 2017190000 1221.006534 1 4574.996285 4483.805442 0.112351 1 2797.853240 2610.546433 0.002504 0.099129 0.010718 1.771223e+09 0 1652.551958 796.143163 87.829935 1 1505.002539 1488.229650 19.5337 0 1611.117079 1332.261481 3 1 3656.115792 3552.122434
1455 2003-10-16 1427.609985 1411.079956 1411.229980 1426.709961 1765870000 1223.648267 1 4604.429297 4512.651783 0.112535 1 2815.853091 2627.341255 0.002512 0.099239 0.010784 1.770940e+09 1 1652.551958 793.643163 88.601636 1 1514.684899 1497.804102 19.5057 0 1611.117079 1332.261481 4 1 3679.637233 3574.974838
1456 2003-10-17 1426.380005 1392.079956 1423.989990 1394.020020 1747150000 1225.761667 1 4498.928861 4409.254228 0.112680 1 2751.333970 2567.141471 0.002519 0.099314 0.010848 1.769949e+09 1 1614.687341 775.458564 58.458497 1 1479.979204 1463.485194 19.4816 0 1611.117079 1332.261481 4 1 3595.326385 3493.062101
1457 2003-10-20 1409.310059 1388.540039 1395.410034 1409.310059 1537390000 1227.942468 1 4548.274492 4457.616280 0.112833 1 2781.511445 2595.298666 0.002526 0.099397 0.010910 1.767409e+09 1 1632.397726 783.964031 61.557163 1 1496.212070 1479.537148 19.4477 0 1611.117079 1332.261481 4 1 3634.761028 3531.375078
1458 2003-10-21 1424.800049 1405.510010 1413.010010 1422.130005 1735740000 1230.256868 1 4589.648379 4498.165484 0.112979 1 2806.813774 2618.907090 0.002533 0.099473 0.010972 1.765169e+09 1 1647.247015 791.095447 62.177719 1 1509.822530 1492.995923 19.4185 0 1611.117079 1332.261481 4 1 3667.825037 3563.498625
1459 2003-10-22 1404.050049 1385.150024 1403.760010 1387.400024 1711460000 1232.304602 1 4477.564112 4388.315331 0.113102 1 2738.268292 2554.950495 0.002540 0.099539 0.011023 1.764514e+09 1 1607.019429 771.776026 51.712564 1 1472.951001 1456.535319 19.3867 0 1611.117079 1332.261481 4 1 3578.252712 3476.474065
1460 2003-10-23 1387.010010 1369.910034 1371.900024 1378.109985 1937090000 1234.204535 1 4447.582316 4358.931144 0.113219 1 2719.932830 2537.842531 0.002547 0.099598 0.011073 1.766813e+09 0 1596.258817 764.108209 43.305872 1 1463.088113 1446.782350 19.3551 0 1611.117079 1332.261481 3 1 3554.292710 3453.195574
1461 2003-10-24 1370.670044 1346.010010 1360.550049 1370.609985 1957040000 1236.361268 1 4423.377522 4335.208812 0.113313 1 2705.130313 2524.030993 0.002555 0.099631 0.011127 1.769152e+09 0 1596.258817 764.108209 37.790450 1 1455.125641 1438.908618 19.3260 0 1611.117079 1332.261481 3 1 3534.949409 3434.402468
1462 2003-10-27 1384.910034 1369.380005 1378.949951 1377.410034 1518680000 1238.433536 1 4445.323359 4356.717214 0.113409 1 2718.551358 2536.553544 0.002562 0.099667 0.011180 1.768513e+09 1 1596.258817 761.608209 36.408050 1 1462.345000 1446.047519 19.2982 0 1611.117079 1332.261481 4 1 3552.487461 3451.441673
1463 2003-10-28 1420.020020 1382.880005 1385.569946 1420.020020 2076260000 1240.791669 1 4582.838811 4491.491648 0.113521 1 2802.649362 2615.021471 0.002570 0.099716 0.011235 1.771171e+09 0 1645.638859 782.668451 49.816003 1 1507.582437 1490.780796 19.2539 0 1611.117079 1332.261481 3 1 3662.383160 3558.211535
1464 2003-10-29 1423.689941 1410.510010 1414.180054 1419.920044 1968120000 1243.178269 1 4582.516159 4491.175427 0.113627 1 2802.452043 2614.837362 0.002578 0.099759 0.011290 1.775893e+09 0 1645.638859 782.668451 50.681509 1 1507.476297 1490.675838 19.1967 0 1611.117079 1332.261481 3 1 3662.125312 3557.961021
1465 2003-10-30 1437.760010 1413.569946 1437.650024 1417.380005 2158840000 1245.649336 1 4574.318676 4483.141340 0.113725 1 2797.438847 2610.159782 0.002586 0.099795 0.011345 1.777948e+09 0 1645.638859 782.668451 47.161904 1 1504.779632 1488.009227 19.1536 0 1611.117079 1332.261481 3 1 3655.574280 3551.596325
1466 2003-10-31 1443.180054 1411.760010 1423.390015 1416.390015 1833200000 1248.300869 1 4571.123675 4480.010023 0.113836 1 2795.484934 2608.336677 0.002593 0.099844 0.011399 1.776047e+09 1 1645.638859 780.168451 58.430688 1 1503.728596 1486.969904 19.1125 0 1611.117079 1332.261481 4 1 3653.020990 3549.115659
1467 2003-11-03 1445.719971 1422.319946 1423.130005 1443.130005 2089430000 1251.104202 1 4657.421800 4564.588016 0.113961 1 2848.260821 2657.579397 0.002601 0.099902 0.011458 1.774780e+09 1 1676.706832 794.897231 61.733260 1 1532.117449 1515.042371 19.0739 0 1611.117079 1332.261481 4 1 3721.986278 3616.119322
1468 2003-11-04 1442.270020 1425.260010 1434.349976 1429.380005 2081990000 1253.543669 1 4613.046346 4521.097072 0.114036 1 2821.122874 2632.258243 0.002609 0.099911 0.011516 1.772664e+09 1 1660.731335 787.323529 52.499137 1 1517.519585 1500.607197 19.0328 0 1611.117079 1332.261481 4 1 3686.523561 3581.665294
1469 2003-11-05 1437.849976 1414.369995 1428.040039 1429.560059 2018140000 1255.980336 1 4613.627434 4521.666578 0.114110 1 2821.478240 2632.589819 0.002616 0.099920 0.011573 1.768125e+09 1 1660.940531 787.422705 69.076917 1 1517.710742 1500.796223 18.9992 0 1611.117079 1332.261481 4 1 3686.987939 3582.116463
1470 2003-11-06 1443.060059 1421.560059 1439.219971 1440.079956 2141830000 1258.576203 1 4647.578360 4554.940779 0.114201 1 2842.241035 2651.962615 0.002624 0.099949 0.011628 1.768797e+09 0 1673.163119 790.717219 77.732024 1 1528.879325 1511.840335 18.9665 0 1611.117079 1332.261481 3 1 3714.119877 3608.476670
1471 2003-11-07 1453.459961 1436.130005 1450.469971 1436.729980 1957330000 1261.132536 1 4636.766964 4544.344881 0.114284 1 2835.629292 2645.793506 0.002631 0.099972 0.011680 1.763721e+09 1 1673.163119 788.217219 80.730629 1 1525.322781 1508.323428 18.9382 0 1611.117079 1332.261481 4 1 3705.479932 3600.082477
1472 2003-11-10 1437.060059 1412.140015 1435.869995 1414.619995 1750150000 1263.588002 1 4565.411281 4474.411491 0.114349 1 2791.991501 2605.077118 0.002638 0.099983 0.011728 1.757367e+09 1 1647.414640 776.087263 65.139553 1 1501.849432 1485.111683 18.9164 0 1611.117079 1332.261481 4 1 3648.455921 3544.680437
1473 2003-11-11 1418.459961 1401.449951 1412.500000 1409.640015 1637810000 1266.162135 1 4549.339361 4458.659924 0.114438 1 2782.162669 2595.906292 0.002644 0.100014 0.011780 1.745323e+09 1 1641.615137 773.355152 43.912727 1 1496.562372 1479.883546 18.9004 0 1611.117079 1332.261481 4 1 3635.612020 3532.201864
1474 2003-11-12 1443.520020 1413.839966 1414.209961 1443.520020 1837190000 1268.898002 1 4658.680497 4565.821623 0.114534 1 2849.030581 2658.297624 0.002652 0.100048 0.011834 1.745146e+09 1 1681.070550 791.942363 59.912631 1 1532.531513 1515.451820 18.8621 0 1611.117079 1332.261481 4 1 3722.992168 3617.096600
1475 2003-11-13 1442.270020 1429.219971 1434.750000 1439.869995 1871860000 1271.656135 1 4646.900752 4554.276678 0.114635 1 2841.826641 2651.575964 0.002660 0.100086 0.011890 1.745875e+09 0 1676.819865 787.439891 59.359138 1 1528.656418 1511.619912 18.8193 0 1611.117079 1332.261481 3 1 3713.578365 3607.950560
1476 2003-11-14 1448.060059 1407.400024 1438.989990 1407.510010 1829730000 1274.050802 1 4542.465184 4451.922766 0.114713 1 2777.958744 2591.983806 0.002667 0.100104 0.011942 1.744943e+09 1 1676.819865 784.939891 47.069690 1 1494.301025 1477.647402 18.7806 0 1611.117079 1332.261481 4 1 3630.118510 3526.864610
1477 2003-11-17 1402.609985 1377.900024 1399.380005 1393.750000 1861100000 1276.321935 1 4498.057425 4408.400162 0.114781 1 2750.801041 2566.644219 0.002674 0.100118 0.011990 1.745583e+09 0 1660.427046 774.766211 32.178420 1 1479.692534 1463.201719 18.7726 0 1611.117079 1332.261481 3 1 3594.629976 3492.385501
1478 2003-11-18 1405.939941 1364.699951 1401.459961 1364.699951 1898710000 1278.387335 1 4404.304035 4316.515505 0.114840 1 2693.465863 2513.147437 0.002680 0.100124 0.012035 1.746361e+09 0 1660.427046 774.766211 28.978137 1 1448.851178 1432.704082 18.7721 0 1611.117079 1332.261481 3 1 3519.706800 3419.593415
1479 2003-11-19 1382.939941 1363.089966 1368.469971 1378.900024 1798010000 1280.356268 1 4450.132013 4361.430020 0.114889 1 2721.492106 2539.297418 0.002686 0.100120 0.012082 1.745320e+09 1 1660.427046 772.266211 34.910033 1 1463.926868 1447.611757 18.7649 0 1611.117079 1332.261481 4 1 3556.330305 3455.175212
1480 2003-11-20 1394.380005 1362.089966 1365.729980 1363.489990 1799100000 1282.239268 1 4400.399121 4312.688426 0.114937 1 2691.077800 2510.919248 0.002693 0.100118 0.012127 1.743779e+09 1 1641.870778 763.635674 27.832153 1 1447.566607 1431.433828 18.7651 1 1611.117079 1329.761481 5 1 3516.586182 3416.561558
1481 2003-11-21 1375.939941 1357.250000 1370.630005 1373.319946 1621590000 1284.045134 1 4432.123395 4343.780358 0.114971 1 2710.478879 2529.021490 0.002699 0.100101 0.012171 1.739592e+09 1 1653.707695 769.141035 32.310440 1 1458.002706 1441.753619 18.7646 0 1622.732280 1336.848275 4 1 3541.938688 3441.192946
1482 2003-11-24 1419.310059 1385.199951 1385.199951 1419.310059 1791020000 1286.087668 1 4580.547550 4489.246057 0.115027 1 2801.248134 2613.714050 0.002706 0.100101 0.012220 1.738077e+09 1 1709.087509 794.898239 51.154561 1 1506.828698 1490.035457 18.7451 0 1622.732280 1336.848275 4 1 3660.552095 3556.432552
1483 2003-11-25 1424.349976 1411.359985 1418.260010 1411.359985 1836350000 1288.109268 1 4554.890233 4464.100153 0.115083 1 2785.557321 2599.073685 0.002712 0.100099 0.012272 1.738706e+09 0 1699.514286 787.945724 50.417306 1 1498.388401 1481.689225 18.7116 0 1622.732280 1336.848275 3 1 3640.048008 3536.511676
1484 2003-11-26 1426.280029 1400.000000 1422.010010 1420.109985 1524790000 1290.355401 1 4583.129158 4491.776207 0.115141 1 2802.826924 2615.187146 0.002719 0.100105 0.012318 1.737160e+09 1 1699.514286 785.445724 43.531364 1 1507.677950 1490.875244 18.6791 0 1622.732280 1336.848275 4 1 3662.615191 3558.436966
1485 2003-11-28 1426.760010 1416.209961 1417.410034 1424.250000 703800000 1292.469535 1 4596.490251 4504.870981 0.115194 1 2810.997943 2622.811142 0.002725 0.100104 0.012365 1.728835e+09 1 1704.468842 787.735517 45.695555 1 1512.073250 1495.221559 18.6530 0 1622.732280 1336.848275 4 1 3673.292731 3568.810798
1486 2003-12-01 1447.079956 1427.119995 1434.099976 1447.079956 1840020000 1294.671467 1 4670.169500 4577.081623 0.115251 1 2856.056717 2664.853384 0.002732 0.100105 0.012414 1.731348e+09 0 1731.790554 797.862490 61.508895 1 1536.310965 1519.189151 18.6288 0 1622.732280 1336.848275 3 1 3732.173624 3626.016902
1487 2003-12-02 1447.839966 1431.319946 1441.709961 1431.890015 1802760000 1296.843667 1 4621.146915 4529.036177 0.115308 1 2826.076802 2636.880523 0.002738 0.100107 0.012462 1.733547e+09 0 1731.790554 797.862490 61.001491 1 1520.184369 1503.242282 18.6068 0 1622.732280 1336.848275 3 1 3692.997144 3587.954745
1488 2003-12-03 1452.030029 1419.770020 1440.369995 1419.770020 2241590000 1298.887401 1 4582.031984 4490.700903 0.115356 1 2802.155944 2614.561086 0.002744 0.100106 0.012505 1.739798e+09 0 1731.790554 797.862490 67.604377 1 1507.317021 1490.518338 18.5772 0 1622.732280 1336.848275 3 1 3661.738383 3557.585098
1489 2003-12-04 1434.280029 1411.130005 1424.650024 1432.380005 2114230000 1300.860934 1 4622.728263 4530.586006 0.115407 1 2827.043880 2637.782859 0.002750 0.100109 0.012548 1.742720e+09 0 1731.790554 797.862490 67.271656 1 1520.704574 1503.756689 18.5447 0 1622.732280 1336.848275 3 1 3694.260881 3589.182537
1490 2003-12-05 1429.189941 1405.550049 1415.780029 1406.910034 1665920000 1302.665268 1 4540.528879 4450.025056 0.115455 1 2776.774591 2590.878928 0.002754 0.100112 0.012589 1.742303e+09 1 1731.790554 795.362490 63.167165 1 1493.664053 1477.017529 18.5180 0 1622.732280 1336.848275 4 1 3628.571109 3525.361223
1491 2003-12-08 1419.109985 1399.410034 1406.020020 1418.050049 1583730000 1304.433735 1 4576.481113 4485.260674 0.115493 1 2798.761292 2611.393694 0.002757 0.100108 0.012627 1.739731e+09 1 1745.502996 801.660228 63.457514 1 1505.490992 1488.712660 18.4812 0 1622.732280 1336.848275 4 1 3657.302395 3553.275286
1492 2003-12-09 1425.010010 1383.000000 1423.750000 1383.660034 1813530000 1306.085802 1 4465.494020 4376.485825 0.115541 1 2730.886789 2548.063159 0.002760 0.100118 0.012663 1.747627e+09 0 1703.171716 779.718666 38.469490 1 1468.980393 1452.608962 18.4664 0 1622.732280 1336.848275 3 1 3568.606878 3467.102594
1493 2003-12-10 1394.689941 1372.869995 1387.250000 1388.959961 1946310000 1307.887135 1 4482.598504 4393.249375 0.115600 1 2741.347090 2557.823178 0.002762 0.100140 0.012699 1.748627e+09 0 1703.171716 779.718666 42.628652 1 1474.607128 1458.172988 18.4473 0 1622.732280 1336.848275 3 1 3582.275954 3480.382872
1494 2003-12-11 1422.489990 1387.469971 1388.880005 1416.959961 1807550000 1309.709867 1 4572.963066 4481.812751 0.115647 1 2796.609819 2609.386255 0.002765 0.100146 0.012736 1.746709e+09 1 1703.171716 777.218666 49.079962 1 1504.333687 1487.568252 18.4229 0 1622.732280 1336.848275 4 1 3654.490942 3550.543801
1495 2003-12-12 1419.699951 1404.400024 1419.699951 1417.270020 1457100000 1311.422201 1 4573.963720 4482.793459 0.115697 1 2797.221772 2609.957240 0.002767 0.100157 0.012773 1.740741e+09 1 1703.544404 777.388737 47.914679 1 1504.662864 1487.893761 18.4006 0 1622.732280 1336.848275 4 1 3655.290616 3551.320729
1496 2003-12-15 1442.650024 1396.819946 1442.050049 1396.819946 1815500000 1313.027867 1 4507.965081 4418.110333 0.115750 1 2756.860098 2572.297644 0.002768 0.100176 0.012806 1.741483e+09 0 1678.963620 763.671639 34.767846 1 1482.951782 1466.424643 18.3869 0 1622.732280 1336.848275 3 1 3602.547695 3500.078011
1497 2003-12-16 1407.380005 1384.520020 1397.410034 1403.280029 1811430000 1314.728800 1 4528.813744 4438.543432 0.115820 1 2769.610163 2584.194135 0.002769 0.100212 0.012838 1.744161e+09 0 1678.963620 763.671639 40.844812 1 1489.810212 1473.206638 18.3687 0 1622.732280 1336.848275 3 1 3619.208939 3516.265347
1498 2003-12-17 1406.229980 1390.829956 1400.780029 1400.000000 1501340000 1316.309267 1 4518.228086 4428.168772 0.115881 1 2763.136472 2578.153835 0.002770 0.100244 0.012867 1.739872e+09 1 1678.963620 761.171639 43.294214 1 1486.327927 1469.763162 18.3409 0 1622.732280 1336.848275 4 1 3610.749393 3508.046422
1499 2003-12-18 1432.640015 1404.079956 1404.079956 1431.310059 1714080000 1318.154801 1 4619.275219 4527.201789 0.115958 1 2824.932161 2635.812512 0.002772 0.100290 0.012897 1.738039e+09 1 1716.512512 778.194731 49.677941 1 1519.568651 1502.633427 18.3158 0 1622.732280 1336.848275 4 1 3691.501375 3586.501521
1500 2003-12-19 1434.930054 1416.209961 1434.930054 1426.170044 1844570000 1320.246001 1 4602.686820 4510.944038 0.116058 1 2814.787474 2626.346977 0.002773 0.100355 0.012930 1.737349e+09 1 1710.348300 775.400136 56.605835 1 1514.111689 1497.237281 18.2915 0 1622.732280 1336.848275 4 1 3678.244729 3573.621943
1501 2003-12-22 1433.709961 1419.819946 1422.790039 1431.709961 1283590000 1322.371734 1 4620.565826 4528.466671 0.116159 1 2825.721436 2636.548947 0.002775 0.100419 0.012965 1.731630e+09 1 1716.992099 778.412155 54.872270 1 1519.993213 1503.053256 18.2660 0 1622.732280 1336.848275 4 1 3692.532766 3587.503576
1502 2003-12-23 1448.189941 1430.040039 1431.640015 1448.170044 1321000000 1324.601667 1 4673.687547 4580.529547 0.116278 1 2858.208190 2666.860823 0.002777 0.100497 0.013005 1.729067e+09 1 1736.732014 787.361404 76.384409 1 1537.468271 1520.333559 18.2234 0 1622.732280 1336.848275 4 1 3734.985077 3628.748387
1503 2003-12-24 1447.569946 1439.709961 1442.579956 1443.189941 642630000 1326.679934 1 4657.615234 4564.777594 0.116391 1 2848.379116 2657.689773 0.002778 0.100569 0.013043 1.721643e+09 1 1730.759577 784.653752 72.238085 1 1532.181081 1515.105294 18.1773 0 1622.732280 1336.848275 4 1 3722.140861 3616.269507
1504 2003-12-26 1451.209961 1442.290039 1444.410034 1443.859985 530810000 1328.772000 1 4659.777670 4566.896928 0.116508 1 2849.701561 2658.923684 0.002781 0.100645 0.013083 1.710562e+09 1 1731.563134 785.018051 64.217702 1 1532.892442 1515.808727 18.1250 0 1622.732280 1336.848275 4 1 3723.868976 3617.948468
1505 2003-12-29 1470.369995 1447.619995 1447.619995 1470.369995 1413210000 1330.757267 1 4745.333578 4650.747497 0.116612 1 2902.023543 2707.742887 0.002783 0.100712 0.013118 1.706727e+09 1 1763.355521 799.431385 71.978391 1 1561.037133 1543.639752 18.0809 0 1622.732280 1336.848275 4 1 3792.241120 3684.375857
1506 2003-12-30 1470.380005 1460.670044 1467.739990 1470.010010 1544270000 1332.735267 1 4744.171795 4649.608872 0.116727 1 2901.313051 2707.079960 0.002785 0.100790 0.013152 1.703482e+09 1 1762.923805 799.235663 86.336921 1 1560.654950 1543.261828 18.0551 0 1622.732280 1336.848275 4 1 3791.312679 3683.473825
1507 2003-12-31 1474.239990 1459.060059 1471.560059 1467.920044 1775710000 1334.642601 1 4737.426836 4642.998356 0.116837 1 2897.188151 2703.231207 0.002788 0.100864 0.013185 1.705189e+09 0 1760.417393 795.599361 83.547786 1 1558.436111 1541.067718 18.0423 0 1622.732280 1336.848275 3 1 3785.922434 3678.236899
1508 2004-01-02 1479.589966 1458.510010 1474.160034 1463.569946 1666780000 1336.413800 1 4723.387741 4629.239095 0.116942 1 2888.602498 2695.220335 0.002791 0.100936 0.013215 1.706379e+09 0 1760.417393 795.599361 82.629999 1 1553.817774 1536.500851 18.0270 0 1622.732280 1336.848275 3 1 3774.703068 3667.336653
1509 2004-01-05 1496.579956 1474.189941 1474.550049 1496.579956 2362910000 1338.490133 1 4829.921136 4733.649019 0.117068 1 2953.753328 2756.009538 0.002795 0.101023 0.013249 1.712371e+09 0 1760.417393 795.599361 82.927932 1 1588.863274 1571.155777 18.0225 0 1622.732280 1336.848275 3 1 3859.839406 3750.051400
1510 2004-01-06 1504.469971 1486.589966 1492.410034 1501.260010 2273220000 1340.508067 1 4845.025101 4748.451925 0.117191 1 2962.990205 2764.628036 0.002800 0.101108 0.013283 1.719275e+09 0 1760.417393 795.599361 88.058673 1 1593.831913 1576.069042 18.0021 0 1622.732280 1336.848275 3 1 3871.909764 3761.778433
1511 2004-01-07 1514.449951 1491.199951 1498.380005 1514.260010 2294280000 1342.438067 1 4886.980076 4789.570635 0.117310 1 2988.647900 2788.568036 0.002804 0.101192 0.013315 1.723237e+09 0 1760.417393 795.599361 88.898207 1 1607.633529 1589.716843 17.9724 0 1622.732280 1336.848275 3 1 3905.438151 3794.353150
1512 2004-01-08 1530.650024 1513.339966 1524.060059 1530.650024 2683950000 1344.430934 1 4939.875665 4841.411885 0.117446 1 3020.996363 2818.750879 0.002809 0.101294 0.013343 1.734146e+09 0 1760.417393 795.599361 88.890871 1 1625.034198 1606.923585 17.9458 0 1622.732280 1336.848275 3 1 3947.709748 3835.422387
1513 2004-01-09 1541.839966 1512.859985 1516.589966 1520.459961 2482760000 1346.479934 1 4906.989214 4809.180942 0.117586 1 3000.884551 2799.985485 0.002814 0.101394 0.013377 1.742412e+09 0 1760.417393 795.599361 84.728022 1 1614.215787 1596.225743 17.9315 0 1622.732280 1336.848275 3 1 3921.428487 3809.888661
1514 2004-01-12 1540.099976 1515.859985 1524.540039 1539.770020 2284010000 1348.774734 1 4969.308678 4870.258226 0.117724 1 3038.996213 2835.545700 0.002821 0.101490 0.013414 1.747327e+09 0 1760.417393 795.599361 86.919641 1 1634.716558 1616.498037 17.9211 0 1622.732280 1336.848275 3 1 3971.231188 3858.274791
1515 2004-01-13 1541.829956 1513.209961 1540.349976 1524.780029 2385700000 1350.853334 1 4920.931396 4822.845222 0.117839 1 3009.410936 2807.941057 0.002827 0.101559 0.013453 1.752086e+09 0 1760.417393 795.599361 72.982987 1 1618.802243 1600.761084 17.9233 1 1622.732280 1334.348275 4 1 3932.570404 3820.713662
1516 2004-01-14 1536.839966 1521.910034 1531.930054 1534.079956 2099970000 1352.892267 1 4950.945103 4852.260683 0.117956 1 3027.765912 2825.067230 0.002833 0.101630 0.013494 1.756285e+09 0 1760.417393 795.599361 75.162931 1 1628.675629 1610.524433 17.9124 0 1632.629636 1339.986722 3 1 3956.555907 3844.016929
1517 2004-01-15 1545.650024 1515.060059 1524.729980 1532.010010 2235590000 1354.910201 1 4944.264753 4845.713489 0.118065 1 3023.680523 2821.255344 0.002837 0.101694 0.013534 1.764460e+09 0 1760.417393 795.599361 75.174752 1 1626.478044 1608.351340 17.8825 0 1632.629636 1339.986722 3 1 3951.217295 3838.830167
1518 2004-01-16 1553.640015 1537.170044 1545.319946 1553.619995 2614390000 1357.241601 1 5014.006784 4914.065390 0.118190 1 3066.331480 2861.050963 0.002842 0.101773 0.013575 1.777284e+09 0 1760.417393 795.599361 81.148398 1 1649.420562 1631.038169 17.8372 0 1632.629636 1339.986722 3 1 4006.951753 3892.979332
1519 2004-01-20 1559.469971 1541.339966 1558.890015 1552.869995 2574190000 1359.316868 1 5011.586304 4911.693157 0.118301 1 3064.851228 2859.669809 0.002846 0.101841 0.013614 1.788596e+09 0 1760.417393 795.599361 75.064574 1 1648.624315 1630.250796 17.7944 0 1632.629636 1339.986722 3 1 4005.017423 3891.100022
1520 2004-01-21 1554.890015 1529.400024 1545.530029 1546.599976 2421860000 1361.363334 1 4991.351034 4891.861225 0.118403 1 3052.476285 2848.123327 0.002850 0.101900 0.013653 1.797439e+09 0 1760.417393 795.599361 69.906904 1 1641.967668 1623.668336 17.7465 0 1632.629636 1339.986722 3 1 3988.846374 3875.388936
1521 2004-01-22 1556.060059 1530.420044 1550.979980 1530.420044 2353370000 1363.246801 1 4939.133447 4840.684462 0.118495 1 3020.542457 2818.327361 0.002853 0.101949 0.013693 1.806909e+09 0 1760.417393 795.599361 56.902462 1 1624.790037 1606.682145 17.7088 0 1632.629636 1339.986722 3 1 3947.116604 3834.846114
1522 2004-01-23 1546.689941 1519.739990 1535.410034 1531.209961 2253910000 1365.282267 1 4941.682751 4843.182952 0.118599 1 3022.101492 2819.782023 0.002856 0.102009 0.013735 1.821000e+09 0 1760.417393 795.599361 50.275940 1 1625.628662 1607.511424 17.6709 0 1632.629636 1339.986722 3 1 3949.153884 3836.825446
1523 2004-01-26 1553.660034 1522.949951 1526.569946 1553.660034 1946050000 1367.484001 1 5014.136002 4914.192033 0.118707 1 3066.410503 2861.124696 0.002859 0.102071 0.013776 1.825270e+09 0 1760.417393 795.599361 64.597308 1 1649.463070 1631.080203 17.6262 0 1632.629636 1339.986722 3 1 4007.055018 3893.079660
1524 2004-01-27 1552.540039 1519.199951 1548.640015 1519.229980 2151260000 1369.611067 1 4903.019691 4805.290541 0.118810 1 2998.456977 2797.720429 0.002863 0.102133 0.013815 1.829151e+09 0 1760.417393 795.599361 42.028848 1 1612.909962 1594.934471 17.5853 0 1632.629636 1339.986722 3 1 3918.256236 3806.806641
1525 2004-01-28 1530.060059 1488.609985 1527.349976 1491.569946 2319550000 1371.610200 1 4813.752303 4717.802470 0.118896 1 2943.865228 2746.783412 0.002866 0.102184 0.013846 1.836540e+09 0 1760.417393 795.599361 38.265808 1 1583.544333 1565.896115 17.5660 0 1632.629636 1339.986722 3 1 3846.918056 3737.497581
1526 2004-01-29 1500.800049 1474.130005 1499.839966 1496.400024 2637760000 1373.664001 1 4829.340442 4733.079899 0.118992 1 2953.398203 2755.678187 0.002869 0.102250 0.013872 1.844861e+09 0 1760.417393 795.599361 36.252218 1 1588.672247 1570.966879 17.5557 0 1632.629636 1339.986722 3 1 3859.375343 3749.600537
1527 2004-01-30 1505.119995 1487.780029 1494.880005 1493.079956 1931180000 1375.520667 1 4818.625566 4722.578597 0.119068 1 2946.845487 2749.564153 0.002872 0.102298 0.013899 1.846915e+09 0 1760.417393 795.599361 35.924503 1 1585.147454 1567.481369 17.5394 0 1632.629636 1339.986722 3 1 3850.812532 3741.281284
1528 2004-02-02 1507.589966 1481.569946 1497.780029 1487.839966 1915680000 1377.404667 1 4801.714515 4706.004625 0.119139 1 2936.503481 2739.914510 0.002875 0.102342 0.013921 1.854168e+09 0 1760.417393 795.599361 23.023319 1 1579.584351 1561.980266 17.5220 0 1632.629636 1339.986722 3 1 3837.298038 3728.151192
1529 2004-02-03 1497.069946 1482.699951 1485.930054 1491.849976 1844840000 1379.339067 1 4814.656043 4718.688196 0.119199 1 2944.417913 2747.299097 0.002878 0.102384 0.013938 1.858368e+09 0 1760.417393 795.599361 25.627123 1 1583.841630 1566.190098 17.4953 0 1632.629636 1339.986722 3 1 3847.640282 3738.199264
1530 2004-02-04 1482.349976 1461.010010 1473.530029 1462.609985 2267580000 1380.974001 1 4720.289654 4626.202759 0.119239 1 2886.707853 2693.452530 0.002880 0.102405 0.013953 1.866712e+09 0 1760.417393 795.599361 21.653761 1 1552.798620 1535.493055 17.4815 0 1632.629636 1339.986722 3 1 3772.227227 3664.931233
1531 2004-02-05 1475.410034 1461.119995 1468.959961 1465.030029 1956030000 1382.435868 1 4728.099875 4633.857304 0.119259 1 2891.484219 2697.909134 0.002883 0.102407 0.013969 1.871162e+09 0 1760.417393 795.599361 25.671594 1 1555.367890 1538.033691 17.4718 0 1632.629636 1339.986722 3 1 3778.468778 3670.995252
1532 2004-02-06 1498.949951 1470.310059 1472.020020 1498.949951 1855510000 1384.219934 1 4837.569835 4741.145261 0.119293 1 2958.430914 2760.373975 0.002886 0.102422 0.013985 1.877065e+09 0 1760.417393 795.599361 40.371311 1 1591.379410 1573.643871 17.4390 0 1632.629636 1339.986722 3 1 3865.951876 3755.990009
1533 2004-02-09 1503.040039 1490.699951 1502.319946 1490.910034 1745350000 1385.613401 1 4811.622565 4715.715183 0.119296 1 2942.562779 2745.568158 0.002889 0.102409 0.013998 1.876807e+09 1 1760.417393 793.099361 29.508211 1 1582.843729 1565.203318 17.4226 0 1632.629636 1339.986722 4 1 3845.216072 3735.844008
1534 2004-02-10 1503.829956 1489.900024 1490.689941 1500.290039 1656760000 1386.959535 1 4841.894709 4745.383929 0.119290 0 2961.075803 2760.341798 0.002891 0.102392 0.014007 1.870658e+09 1 1771.492994 798.089116 42.605055 1 1592.802131 1575.050737 17.4005 0 1632.629636 1339.986722 3 1 3869.408106 3759.347931
1535 2004-02-11 1514.489990 1491.209961 1498.079956 1514.180054 2185700000 1388.419668 1 4886.722033 4789.317735 0.119298 1 2961.075803 2757.841798 0.002895 0.102384 0.014020 1.873377e+09 0 1787.893865 802.978001 59.891548 1 1607.548643 1589.632902 17.3787 0 1632.629636 1339.986722 3 1 3905.231936 3794.152800
1536 2004-02-12 1516.209961 1499.430054 1508.189941 1501.339966 1937690000 1389.970934 1 4845.283143 4748.704824 0.119320 1 2935.966192 2734.455589 0.002898 0.102385 0.014037 1.873247e+09 1 1787.893865 800.478001 52.019599 1 1593.916799 1576.152982 17.3564 0 1632.629636 1339.986722 4 1 3872.115979 3761.978782
1537 2004-02-13 1510.829956 1478.540039 1504.699951 1484.469971 1313150000 1391.330268 1 4790.838511 4695.345406 0.119321 1 2902.975839 2703.729535 0.002901 0.102367 0.014053 1.866703e+09 1 1767.803971 791.483329 46.831068 1 1576.006553 1558.442341 17.3157 0 1632.629636 1339.986722 4 1 3828.606461 3719.706835
1538 2004-02-17 1512.170044 1497.540039 1498.699951 1506.569946 1618060000 1392.735801 1 4862.161889 4765.247135 0.119326 1 2946.193752 2743.981179 0.002904 0.102356 0.014065 1.861230e+09 1 1794.122068 803.266499 56.132534 1 1599.469275 1581.643577 17.2750 0 1632.629636 1339.986722 4 1 3885.604657 3775.083793
1539 2004-02-18 1515.439941 1501.699951 1509.550049 1507.489990 1781240000 1394.155934 1 4865.131153 4768.157214 0.119329 1 2947.992957 2745.656895 0.002907 0.102344 0.014078 1.859227e+09 1 1795.217716 803.757044 55.226579 1 1600.446051 1582.609467 17.2187 0 1632.629636 1339.986722 4 1 3887.977548 3777.389190
1540 2004-02-19 1524.089966 1484.800049 1522.390015 1484.800049 2065540000 1395.441335 1 4791.903774 4696.389435 0.119318 0 2903.621327 2701.830721 0.002910 0.102317 0.014091 1.862113e+09 0 1768.197050 789.159319 57.754970 1 1576.356985 1558.788867 17.1541 0 1632.629636 1339.986722 2 0 3829.457768 3718.033928
1541 2004-02-20 1493.449951 1470.920044 1490.810059 1482.099976 1914330000 1396.949068 1 4783.189812 4687.849164 0.119333 1 2903.621327 2699.330721 0.002911 0.102314 0.014108 1.863936e+09 0 1768.197050 789.159319 55.953941 1 1573.490417 1555.954247 17.0922 0 1632.629636 1339.986722 3 0 3829.457768 3718.033928
1542 2004-02-23 1489.400024 1454.359985 1488.280029 1463.750000 1953330000 1398.308001 1 4723.968829 4629.808600 0.119344 1 2867.671404 2665.910133 0.002912 0.102307 0.014125 1.868385e+09 0 1768.197050 789.159319 36.226349 1 1554.008931 1536.689877 17.0384 0 1632.629636 1339.986722 3 0 3829.457768 3718.033928
1543 2004-02-24 1474.040039 1452.489990 1458.380005 1462.050049 2069420000 1399.783135 1 4718.482567 4624.431693 0.119380 1 2864.340985 2662.814033 0.002914 0.102328 0.014138 1.870936e+09 0 1768.197050 789.159319 38.117601 1 1552.204156 1534.905216 16.9702 0 1632.629636 1339.986722 3 0 3829.457768 3718.033928
1544 2004-02-25 1474.209961 1461.260010 1465.829956 1470.219971 1707140000 1401.200401 1 4744.849403 4650.272973 0.119405 1 2880.346895 2677.693812 0.002915 0.102336 0.014153 1.869149e+09 1 1768.197050 786.659319 37.494771 1 1560.877858 1543.482252 16.9088 0 1632.629636 1339.986722 4 1 3829.457768 3715.533928
1545 2004-02-26 1480.880005 1461.359985 1465.400024 1477.130005 1752840000 1402.591134 1 4767.150196 4672.129257 0.119415 1 2893.884526 2690.278974 0.002917 0.102338 0.014160 1.866802e+09 1 1776.507576 790.356618 33.642363 1 1568.213984 1550.736619 16.8491 0 1632.629636 1339.986722 4 1 3847.456220 3732.996938
1546 2004-02-27 1485.400024 1459.910034 1479.560059 1470.380005 1871780000 1404.035268 1 4745.365883 4650.779158 0.119435 1 2880.660422 2677.985281 0.002920 0.102351 0.014163 1.866681e+09 1 1768.389519 786.744947 35.554318 1 1561.047760 1543.650261 16.7996 0 1632.629636 1339.986722 4 1 3829.874607 3715.938365
1547 2004-03-01 1490.180054 1467.569946 1476.040039 1489.489990 1697920000 1405.443134 1 4807.039649 4711.223615 0.119435 1 2918.099301 2712.790065 0.002923 0.102346 0.014166 1.866480e+09 1 1791.372624 796.969980 52.294344 1 1581.336121 1563.712513 16.7489 0 1632.629636 1339.986722 4 1 3879.650071 3764.233043
1548 2004-03-02 1494.670044 1473.219971 1487.699951 1473.219971 1871950000 1406.727734 1 4754.531321 4659.761906 0.119432 0 2886.224275 2680.657676 0.002925 0.102341 0.014166 1.866509e+09 0 1771.805075 785.764506 33.899781 1 1564.062846 1546.631744 16.7034 0 1632.629636 1339.986722 2 0 3837.271819 3720.615515
1549 2004-03-03 1473.280029 1456.869995 1469.770020 1466.089966 1814850000 1408.000533 1 4731.520615 4637.209860 0.119435 1 2886.224275 2678.157676 0.002928 0.102338 0.014169 1.862935e+09 1 1771.805075 783.264506 31.144079 1 1556.493185 1539.146445 16.6571 0 1632.629636 1339.986722 4 1 3837.271819 3718.115515
1550 2004-03-04 1481.359985 1464.569946 1466.699951 1481.359985 1799070000 1409.451066 1 4780.801637 4685.508591 0.119450 1 2916.285664 2706.051953 0.002932 0.102342 0.014176 1.860808e+09 1 1790.259262 791.422575 48.319625 1 1572.704797 1555.177383 16.6129 0 1632.629636 1339.986722 4 1 3877.238817 3756.841445
1551 2004-03-05 1494.290039 1463.319946 1464.890015 1472.989990 2045230000 1410.758066 1 4753.789103 4659.034483 0.119458 1 2899.808037 2690.762191 0.002937 0.102340 0.014181 1.862659e+09 0 1780.143921 784.450872 45.783582 1 1563.818685 1546.390304 16.5732 0 1632.629636 1339.986722 3 1 3855.331604 3735.614502
1552 2004-03-08 1481.189941 1441.000000 1476.849976 1441.119995 2044260000 1411.936600 1 4650.934884 4558.230400 0.119461 1 2837.067035 2632.544159 0.002942 0.102332 0.014188 1.866090e+09 0 1780.143921 784.450872 40.691066 1 1529.983496 1512.932200 16.5556 0 1632.629636 1339.986722 3 1 3771.916645 3654.789773
1553 2004-03-09 1446.459961 1429.359985 1441.280029 1437.469971 2105450000 1413.070533 1 4639.155139 4546.685454 0.119461 0 2829.881399 2623.376533 0.002947 0.102320 0.014193 1.868282e+09 0 1780.143921 784.450872 40.048551 1 1526.108401 1509.100292 16.5479 0 1632.629636 1339.986722 2 0 3762.363250 3643.033034
1554 2004-03-10 1447.709961 1417.180054 1438.530029 1417.500000 2159820000 1414.322400 1 4574.705937 4483.520882 0.119465 1 2829.881399 2620.876533 0.002954 0.102313 0.014199 1.871356e+09 0 1780.143921 784.450872 30.517387 1 1504.907026 1488.135201 16.5577 1 1632.629636 1337.486722 4 1 3762.363250 3640.533034
1555 2004-03-11 1429.099976 1402.199951 1409.140015 1402.199951 2191370000 1415.569533 1 4525.328001 4435.127169 0.119462 0 2799.336550 2590.087616 0.002960 0.102299 0.014203 1.876695e+09 0 1780.143921 784.450872 23.926501 1 1488.663533 1472.072738 16.5925 1 1615.007546 1323.050311 3 1 3721.753486 3601.238266
1556 2004-03-12 1431.400024 1414.430054 1415.900024 1431.400024 1707130000 1416.997733 1 4619.565566 4527.486349 0.119467 1 2799.336550 2587.587616 0.002967 0.102290 0.014210 1.873900e+09 1 1780.143921 781.950872 38.268945 1 1519.664165 1502.727876 16.5993 1 1648.639225 1350.602135 5 1 3799.257036 3676.232151
1557 2004-03-15 1424.650024 1399.869995 1423.150024 1399.869995 1723290000 1418.281666 1 4517.808521 4427.757570 0.119467 0 2737.674428 2528.089774 0.002973 0.102280 0.014213 1.877059e+09 0 1740.931968 762.226522 24.904821 1 1486.189906 1469.626679 16.6402 1 1612.323980 1320.851874 3 1 3715.569259 3595.254293
1558 2004-03-16 1417.560059 1394.109985 1412.099976 1407.069946 1963640000 1419.507865 1 4541.044965 4450.530855 0.119467 1 2737.674428 2525.589774 0.002979 0.102269 0.014220 1.878180e+09 0 1740.931968 762.226522 30.485580 1 1493.833826 1477.185409 16.6781 1 1620.616645 1327.645411 4 1 3734.679546 3613.745764
1559 2004-03-17 1432.229980 1418.300049 1418.569946 1428.890015 1678770000 1420.762466 1 4611.464997 4519.547244 0.119464 0 2780.128780 2562.255233 0.002985 0.102254 0.014225 1.877061e+09 1 1740.931968 759.726522 39.901207 1 1516.999381 1500.092790 16.6825 1 1645.748279 1348.233807 4 1 3792.594906 3669.785750
1560 2004-03-18 1425.760010 1407.089966 1423.859985 1417.770020 1677760000 1421.945133 1 4575.577373 4484.374948 0.119456 0 2780.128780 2562.255233 0.002989 0.102236 0.014230 1.873373e+09 1 1727.383581 753.814132 32.339079 1 1505.193696 1488.418676 16.6910 1 1632.940636 1337.741500 4 1 3763.079943 3641.226519
1561 2004-03-19 1425.920044 1398.579956 1416.229980 1398.579956 1645680000 1422.922999 1 4513.645170 4423.677205 0.119441 0 2780.128780 2562.255233 0.002995 0.102211 0.014235 1.875016e+09 0 1704.002779 741.110968 30.505646 1 1484.820319 1468.272356 16.7054 1 1610.838155 1319.634653 3 1 3712.145206 3591.941115
1562 2004-03-22 1388.680054 1369.359985 1386.760010 1381.390015 1982240000 1423.774732 1 4458.167973 4369.305804 0.119422 0 2780.128780 2562.255233 0.003000 0.102185 0.014237 1.879411e+09 0 1704.002779 741.110968 33.047646 1 1466.570398 1450.225825 16.7407 1 1591.039349 1303.415028 3 1 3666.519242 3547.792579
1563 2004-03-23 1393.770020 1368.670044 1391.640015 1370.040039 1835180000 1424.342932 1 4421.538131 4333.406084 0.119382 0 2780.128780 2562.255233 0.003004 0.102146 0.014231 1.880119e+09 0 1704.002779 741.110968 31.663706 1 1454.520551 1438.310271 16.7792 1 1577.966822 1292.705722 3 1 3636.393858 3518.642695
1564 2004-03-24 1391.869995 1368.079956 1374.739990 1381.859985 1839440000 1424.890732 1 4459.684712 4370.792311 0.119324 0 2780.128780 2562.255233 0.003009 0.102091 0.014224 1.878503e+09 1 1704.002779 738.610968 39.858868 1 1467.069348 1450.719215 16.8130 1 1591.580646 1303.858470 4 1 3667.766650 3548.999594
1565 2004-03-25 1425.859985 1393.959961 1394.199951 1425.859985 1968620000 1425.731599 1 4601.686166 4509.963329 0.119294 0 2780.128780 2562.255233 0.003014 0.102059 0.014220 1.880346e+09 0 1758.260173 759.629184 55.787112 1 1513.782511 1496.911772 16.8285 1 1642.258391 1345.374813 3 1 3784.552528 3662.003794
1566 2004-03-26 1431.229980 1415.390015 1420.410034 1415.390015 1579820000 1426.403199 1 4567.896369 4476.847045 0.119260 0 2780.128780 2562.255233 0.003019 0.102029 0.014213 1.878825e+09 1 1758.260173 757.129184 45.689048 1 1502.666933 1485.920074 16.8408 1 1630.199425 1335.495838 4 1 3756.762875 3635.114007
1567 2004-03-29 1445.819946 1429.479980 1429.540039 1442.310059 1706000000 1427.321666 1 4654.775583 4561.994544 0.119239 0 2780.128780 2562.255233 0.003025 0.102006 0.014208 1.880358e+09 0 1791.701444 769.029421 61.718598 1 1531.246942 1514.181566 16.8403 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1568 2004-03-30 1445.300049 1429.089966 1435.589966 1445.250000 1598550000 1428.245732 1 4664.263673 4571.293513 0.119209 0 2780.128780 2562.255233 0.003032 0.101973 0.014204 1.879111e+09 1 1791.701444 766.529421 60.796308 1 1534.368169 1517.268007 16.8376 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1569 2004-03-31 1447.949951 1432.869995 1445.170044 1438.410034 1861460000 1429.108132 1 4642.189011 4549.658854 0.119168 0 2780.128780 2562.255233 0.003037 0.101932 0.014199 1.880475e+09 0 1783.221820 760.401650 52.941185 1 1527.106431 1510.087200 16.8364 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1570 2004-04-01 1457.589966 1438.910034 1438.910034 1453.219971 1833430000 1430.003398 1 4689.985205 4596.502353 0.119137 0 2780.128780 2562.255233 0.003042 0.101898 0.014197 1.879532e+09 1 1783.221820 757.901650 60.708028 1 1542.829590 1525.635128 16.8355 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1571 2004-04-02 1490.300049 1469.569946 1482.329956 1490.300049 2183740000 1431.056532 1 4809.653955 4713.785813 0.119126 0 2780.128780 2562.255233 0.003047 0.101882 0.014197 1.881593e+09 0 1828.722162 774.740121 75.002779 1 1582.196130 1564.562937 16.8226 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1572 2004-04-05 1508.369995 1487.229980 1488.449951 1508.369995 1736300000 1432.170999 1 4867.971197 4770.940650 0.119118 0 2780.128780 2562.255233 0.003052 0.101867 0.014199 1.883571e+09 0 1828.722162 774.740121 84.449299 1 1601.380320 1583.533324 16.7961 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1573 2004-04-06 1498.339966 1485.699951 1492.930054 1493.579956 1811100000 1433.054266 1 4820.239219 4724.160086 0.119084 0 2780.128780 2562.255233 0.003056 0.101831 0.014197 1.881161e+09 1 1828.722162 772.240121 82.901887 1 1585.678285 1568.006285 16.7739 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1574 2004-04-07 1492.189941 1475.619995 1489.099976 1481.959961 1774960000 1433.866066 1 4782.737942 4687.406301 0.119019 0 2780.128780 2562.255233 0.003060 0.101763 0.014196 1.879405e+09 1 1814.494773 766.232123 76.687645 1 1573.341769 1555.807256 16.7640 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1575 2004-04-08 1503.369995 1478.439941 1502.770020 1485.510010 1694140000 1434.614399 1 4794.195035 4698.635026 0.118951 0 2780.128780 2562.255233 0.003064 0.101689 0.014198 1.875180e+09 1 1818.841412 768.067639 70.276714 1 1577.110724 1559.534206 16.7619 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1576 2004-04-12 1497.500000 1488.349976 1489.589966 1495.930054 1501360000 1435.507933 1 4827.823703 4731.593392 0.118889 0 2780.128780 2562.255233 0.003069 0.101619 0.014201 1.872164e+09 1 1831.599594 773.455215 77.387112 1 1588.173297 1570.473490 16.7453 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1577 2004-04-13 1502.520020 1469.880005 1501.979980 1472.880005 1953240000 1436.082266 1 4753.434147 4658.686602 0.118806 0 2780.128780 2562.255233 0.003073 0.101534 0.014199 1.870926e+09 1 1803.377379 761.537425 60.676097 1 1563.701917 1546.274838 16.7319 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1578 2004-04-14 1485.280029 1463.630005 1464.319946 1475.660034 1832200000 1436.782933 1 4762.406152 4667.479773 0.118738 0 2780.128780 2562.255233 0.003077 0.101462 0.014199 1.868655e+09 1 1806.781215 762.974811 60.632126 1 1566.653371 1549.193398 16.6970 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1579 2004-04-15 1481.770020 1449.400024 1479.560059 1459.449951 1956010000 1437.630732 1 4710.091257 4616.207642 0.118687 0 2780.128780 2562.255233 0.003083 0.101404 0.014201 1.868090e+09 1 1786.933775 754.593554 56.903755 1 1549.443729 1532.175553 16.6664 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1580 2004-04-16 1460.390015 1440.560059 1458.510010 1449.060059 1870420000 1438.285799 1 4676.559897 4583.344643 0.118627 0 2780.128780 2562.255233 0.003089 0.101336 0.014201 1.865623e+09 1 1774.212510 749.221567 48.594246 1 1538.413166 1521.267924 16.6210 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1581 2004-04-19 1473.530029 1448.030029 1448.890015 1473.479980 1672830000 1439.058132 1 4755.370452 4660.584312 0.118563 0 2780.128780 2562.255233 0.003093 0.101266 0.014204 1.863036e+09 1 1804.111982 761.847636 43.784160 1 1564.338889 1546.904711 16.5854 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1582 2004-04-20 1479.680054 1436.890015 1473.979980 1436.900024 1921740000 1439.652332 1 4637.315748 4544.882727 0.118492 0 2780.128780 2562.255233 0.003098 0.101190 0.014204 1.864596e+09 0 1759.323904 740.434347 26.766809 1 1525.503310 1508.501945 16.5777 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1583 2004-04-21 1452.920044 1434.160034 1446.020020 1451.010010 2053970000 1440.106933 1 4682.852985 4589.512295 0.118409 0 2780.128780 2562.255233 0.003103 0.101103 0.014203 1.868379e+09 0 1759.323904 740.434347 36.100064 1 1540.483357 1523.315043 16.5666 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1584 2004-04-22 1488.739990 1449.060059 1450.380005 1485.500000 2147870000 1440.831599 1 4794.162730 4698.603365 0.118355 0 2780.128780 2562.255233 0.003108 0.101039 0.014208 1.871204e+09 0 1759.323904 740.434347 51.005693 1 1577.100097 1559.523698 16.5504 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1585 2004-04-23 1497.170044 1484.359985 1492.239990 1497.010010 1927300000 1441.477466 1 4831.309051 4735.009269 0.118307 0 2780.128780 2562.255233 0.003112 0.100990 0.014205 1.871708e+09 0 1759.323904 740.434347 53.125680 1 1589.319846 1571.607261 16.5273 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1586 2004-04-26 1499.449951 1474.790039 1496.670044 1480.530029 1727680000 1442.065933 1 4778.123115 4682.883459 0.118242 0 2780.128780 2562.255233 0.003117 0.100921 0.014204 1.870780e+09 1 1759.323904 737.934347 45.947786 1 1571.823664 1554.306069 16.5073 0 1661.205042 1358.396333 3 0 3828.214716 3701.752144
1587 2004-04-27 1495.619995 1476.420044 1485.670044 1479.469971 1971610000 1442.820266 1 4774.701982 4679.530517 0.118201 0 2780.128780 2562.255233 0.003121 0.100875 0.014205 1.871785e+09 0 1758.064229 734.905987 51.960950 1 1570.698239 1553.193187 16.4953 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1588 2004-04-28 1476.030029 1449.229980 1475.880005 1453.030029 2037420000 1443.252799 1 4689.372206 4595.901572 0.118122 0 2780.128780 2562.255233 0.003124 0.100799 0.014198 1.873046e+09 0 1758.064229 734.905987 44.097233 1 1542.627937 1525.435721 16.4919 0 1661.205042 1358.396333 2 0 3828.214716 3701.752144
1589 2004-04-29 1461.130005 1420.660034 1451.400024 1431.359985 2371070000 1443.864266 1 4619.436348 4527.359707 0.118070 0 2780.128780 2562.255233 0.003129 0.100749 0.014192 1.878255e+09 0 1758.064229 734.905987 42.875983 1 1519.621657 1502.685841 16.4949 1 1661.205042 1355.896333 3 0 3828.214716 3701.752144
1590 2004-04-30 1439.689941 1401.359985 1435.160034 1401.359985 2174730000 1444.368333 1 4522.617175 4432.470376 0.118010 0 2780.128780 2562.255233 0.003134 0.100696 0.014180 1.881670e+09 0 1758.064229 734.905987 38.997025 1 1487.771773 1471.190916 16.4959 1 1626.387699 1327.477982 3 0 3828.214716 3701.752144
1591 2004-05-03 1428.489990 1404.060059 1409.060059 1415.290039 1932490000 1445.074866 1 4567.573718 4476.530825 0.117960 0 2780.128780 2562.255233 0.003139 0.100650 0.014172 1.884496e+09 0 1758.064229 734.905987 35.894717 1 1502.560793 1485.815116 16.4967 1 1642.554614 1340.673621 3 0 3828.214716 3701.752144
1592 2004-05-04 1438.489990 1409.390015 1417.119995 1422.109985 1857530000 1445.652199 1 4589.583770 4498.102163 0.117891 0 2780.128780 2562.255233 0.003143 0.100587 0.014161 1.885101e+09 0 1758.064229 734.905987 45.810425 1 1509.801276 1492.974906 16.4859 0 1650.469694 1344.634008 2 0 3828.214716 3701.752144
1593 2004-05-05 1435.459961 1416.729980 1424.709961 1428.420044 1586660000 1446.483666 1 4609.948258 4518.060737 0.117850 0 2780.128780 2562.255233 0.003148 0.100549 0.014153 1.882831e+09 1 1758.064229 732.405987 43.305093 1 1516.500430 1499.599400 16.4649 0 1650.469694 1344.634008 3 0 3828.214716 3701.752144
1594 2004-05-06 1425.500000 1403.359985 1416.589966 1415.599976 1750770000 1447.018733 1 4568.573978 4477.511147 0.117784 0 2780.128780 2562.255233 0.003154 0.100489 0.014141 1.884886e+09 0 1742.285604 723.332644 26.230975 1 1502.889841 1486.140497 16.4681 1 1650.469694 1342.134008 3 0 3828.214716 3701.752144
1595 2004-05-07 1432.709961 1406.189941 1411.050049 1406.189941 1637090000 1447.479333 1 4538.204920 4447.747419 0.117705 0 2780.128780 2562.255233 0.003159 0.100421 0.014126 1.893370e+09 0 1742.285604 723.332644 18.669811 1 1492.899557 1476.261553 16.4853 1 1639.498391 1333.212330 3 0 3828.214716 3701.752144
1596 2004-05-10 1403.589966 1384.890015 1395.209961 1397.099976 1895630000 1447.624533 1 4508.868821 4418.996060 0.117608 0 2780.128780 2562.255233 0.003163 0.100342 0.014104 1.893876e+09 0 1742.285604 723.332644 19.672864 1 1483.249079 1466.718627 16.5107 1 1628.900261 1324.594110 3 0 3828.214716 3701.752144
1597 2004-05-11 1422.510010 1406.359985 1406.359985 1421.890015 1645220000 1447.892467 1 4588.873857 4497.406400 0.117509 0 2780.128780 2562.255233 0.003167 0.100260 0.014082 1.892443e+09 1 1742.285604 720.832644 32.149088 1 1509.567741 1492.743974 16.5371 1 1657.803347 1348.097611 4 1 3828.214716 3699.252144
1598 2004-05-12 1417.030029 1378.640015 1412.500000 1414.829956 1887780000 1448.040933 1 4566.088889 4475.075593 0.117410 0 2780.128780 2562.255233 0.003171 0.100180 0.014059 1.889227e+09 1 1733.634697 717.253520 36.539816 1 1502.072340 1485.332107 16.5627 1 1649.571917 1341.403951 4 1 3809.206621 3680.884382
1599 2004-05-13 1425.689941 1405.599976 1408.579956 1417.089966 1558620000 1448.272199 1 4573.382632 4482.223953 0.117322 0 2780.128780 2562.255233 0.003175 0.100111 0.014036 1.884176e+09 1 1736.403957 718.399240 44.175038 1 1504.471708 1487.704735 16.5897 1 1652.206897 1343.546672 4 1 3815.291341 3686.764124
1600 2004-05-14 1419.569946 1394.369995 1415.439941 1399.849976 1526360000 1448.291532 1 4517.743912 4427.694248 0.117220 0 2780.128780 2562.255233 0.003178 0.100034 0.014008 1.882907e+09 1 1715.279266 709.659361 49.311944 1 1486.168652 1469.605662 16.6102 1 1632.106528 1327.201392 4 1 3768.875385 3641.911800
1601 2004-05-17 1391.770020 1372.459961 1379.989990 1379.900024 1528890000 1448.125066 0 4453.359319 4362.092998 0.117108 0 2780.128780 2562.255233 0.003180 0.099950 0.013978 1.882409e+09 1 1690.833977 699.545656 34.712753 1 1464.988530 1448.661588 16.6404 1 1608.846574 1308.286792 3 1 3715.163287 3590.009122
1602 2004-05-18 1404.270020 1393.079956 1395.229980 1397.469971 1435100000 1448.010066 0 4453.359319 4362.092998 0.117005 0 2780.128780 2562.255233 0.003183 0.099875 0.013947 1.878968e+09 1 1712.362973 708.452808 40.260873 1 1483.641889 1467.107059 16.6688 1 1629.331644 1324.944904 3 1 3762.467597 3635.719874
1603 2004-05-19 1427.510010 1396.339966 1414.380005 1396.339966 1834960000 1447.847932 0 4453.359319 4362.092998 0.116895 0 2780.128780 2562.255233 0.003185 0.099799 0.013912 1.877956e+09 1 1710.978343 707.879947 36.778742 1 1482.442205 1465.920745 16.6915 1 1628.014154 1323.873543 3 1 3759.425237 3632.780003
1604 2004-05-20 1408.199951 1390.410034 1400.369995 1396.869995 1540900000 1447.709799 0 4453.359319 4362.092998 0.116780 0 2780.128780 2562.255233 0.003186 0.099715 0.013879 1.875532e+09 1 1711.627804 708.148648 41.410632 1 1483.004917 1466.477186 16.7037 1 1628.632123 1324.376065 3 1 3760.852258 3634.158951
1605 2004-05-21 1414.109985 1397.699951 1409.609985 1408.170044 1376620000 1447.586200 0 4453.359319 4362.092998 0.116663 0 2780.128780 2562.255233 0.003190 0.099631 0.013843 1.874800e+09 1 1725.474102 713.877251 50.892581 1 1495.001759 1478.340326 16.7177 1 1641.807023 1335.089671 3 1 3791.275858 3663.557659
1606 2004-05-24 1425.489990 1408.439941 1418.770020 1413.969971 1422080000 1447.719199 1 4453.359319 4359.592998 0.116554 0 2780.128780 2562.255233 0.003194 0.099551 0.013809 1.871224e+09 1 1732.580931 716.817547 57.837032 1 1501.159325 1484.429268 16.7217 1 1648.569247 1340.588596 4 1 3806.891246 3678.647006
1607 2004-05-25 1450.060059 1406.199951 1412.589966 1447.719971 1770600000 1447.975265 1 4559.656397 4463.651971 0.116446 0 2780.128780 2562.255233 0.003198 0.099470 0.013778 1.870853e+09 1 1773.935844 733.927240 61.077264 1 1536.990445 1519.861058 16.6982 0 1687.918889 1370.087059 3 1 3897.757801 3766.452503
1608 2004-05-26 1455.000000 1440.849976 1443.130005 1453.869995 1591030000 1448.186865 1 4579.026164 4482.613904 0.116343 0 2780.128780 2562.255233 0.003203 0.099389 0.013750 1.871668e+09 0 1781.471659 734.545018 66.874162 1 1543.519697 1526.317543 16.6757 0 1687.918889 1370.087059 2 0 3914.315772 3779.952680
1609 2004-05-27 1467.630005 1450.670044 1460.060059 1463.109985 1641260000 1448.691598 1 4608.127911 4511.102908 0.116267 0 2780.128780 2562.255233 0.003208 0.099321 0.013738 1.871006e+09 1 1781.471659 732.045018 68.759193 1 1553.329451 1536.017970 16.6536 0 1687.918889 1370.087059 3 0 3914.315772 3779.952680
1610 2004-05-28 1469.229980 1456.770020 1464.829956 1466.219971 1233190000 1449.278998 1 4617.922944 4520.691705 0.116193 0 2780.128780 2562.255233 0.003212 0.099254 0.013727 1.865448e+09 1 1785.258353 733.601053 80.576823 1 1556.631207 1539.282929 16.6413 0 1687.918889 1370.087059 3 0 3914.315772 3779.952680
1611 2004-06-01 1469.270020 1453.390015 1457.709961 1468.540039 1459030000 1449.931865 1 4625.230099 4527.845007 0.116178 0 2780.128780 2562.255233 0.003217 0.099241 0.013719 1.867043e+09 0 1788.083251 732.261864 98.756871 1 1559.094337 1541.718608 16.6493 1 1687.918889 1367.587059 3 0 3914.315772 3779.952680
1612 2004-06-02 1474.099976 1455.130005 1472.540039 1464.219971 1520120000 1450.510598 1 4611.623858 4514.525247 0.116155 0 2780.128780 2562.255233 0.003223 0.099222 0.013710 1.868853e+09 0 1788.083251 732.261864 92.981245 0 1554.507881 1534.683267 16.6540 1 1682.953464 1363.563968 2 0 3914.315772 3779.952680
1613 2004-06-03 1462.410034 1445.209961 1459.189941 1445.209961 1526670000 1450.678531 1 4551.751014 4455.913037 0.116112 0 2780.128780 2562.255233 0.003227 0.099189 0.013696 1.876890e+09 0 1788.083251 732.261864 75.578309 0 1554.507881 1534.683267 16.6568 1 1661.103631 1345.860778 2 0 3914.315772 3779.952680
1614 2004-06-04 1472.640015 1455.040039 1463.459961 1455.040039 1417600000 1450.912664 1 4582.711268 4486.221417 0.116086 0 2780.128780 2562.255233 0.003232 0.099169 0.013686 1.884952e+09 0 1788.083251 732.261864 77.744888 1 1554.507881 1532.183267 16.6564 0 1672.402182 1352.515100 2 0 3914.315772 3779.952680
1615 2004-06-07 1491.449951 1464.010010 1465.560059 1491.449951 1485300000 1451.406464 1 4697.385854 4598.481509 0.116092 1 2780.128780 2559.755233 0.003238 0.099177 0.013678 1.885607e+09 0 1788.083251 732.261864 82.045508 1 1593.406807 1570.523558 16.6299 0 1672.402182 1352.515100 3 0 3914.315772 3779.952680
1616 2004-06-08 1496.000000 1481.760010 1483.589966 1495.969971 1464790000 1451.936997 1 4711.621850 4612.417763 0.116106 1 2788.554296 2567.512881 0.003244 0.099188 0.013673 1.884884e+09 1 1788.083251 729.761864 81.866897 1 1598.235820 1575.283219 16.6125 0 1672.402182 1352.515100 4 1 3914.315772 3777.452680
1617 2004-06-09 1490.880005 1469.040039 1487.369995 1469.500000 1520200000 1452.112797 1 4628.253538 4530.804786 0.116094 0 2739.213098 2519.582831 0.003250 0.099183 0.013661 1.882562e+09 1 1756.444574 716.849322 58.971827 1 1569.956338 1547.409865 16.6108 0 1672.402182 1352.515100 3 1 3845.055141 3710.613730
1618 2004-06-10 1481.270020 1470.500000 1475.709961 1481.270020 1345640000 1452.458730 1 4665.323721 4567.094450 0.116106 1 2739.213098 2517.082831 0.003257 0.099201 0.013648 1.879642e+09 1 1770.512887 722.590955 60.787401 1 1582.530967 1559.803907 16.6112 1 1672.402182 1350.015100 5 1 3875.852265 3740.334040
1619 2004-06-14 1471.189941 1451.780029 1470.619995 1458.640015 1402630000 1452.652597 1 4594.049546 4497.320966 0.116118 1 2697.364951 2478.628265 0.003264 0.099221 0.013633 1.870912e+09 1 1743.463994 711.551620 48.408018 1 1558.353954 1535.974106 16.6198 1 1646.852168 1329.390333 5 1 3816.639189 3683.191334
1620 2004-06-15 1487.829956 1470.369995 1470.369995 1479.199951 1527280000 1452.913397 1 4658.803952 4560.711955 0.116145 1 2735.385060 2513.565219 0.003270 0.099250 0.013624 1.864131e+09 1 1768.038603 721.581138 54.111750 1 1580.319386 1557.624088 16.6269 1 1670.065007 1348.128460 5 1 3870.435779 3735.106940
1621 2004-06-16 1483.599976 1474.170044 1478.719971 1479.989990 1353130000 1453.201797 1 4661.292214 4563.147826 0.116178 1 2736.846026 2514.907711 0.003279 0.099281 0.013617 1.855575e+09 1 1768.982911 721.966533 53.662577 1 1581.163433 1558.456013 16.6277 1 1670.956987 1348.848494 5 1 3872.502974 3737.101856
1622 2004-06-17 1473.949951 1458.680054 1473.939941 1464.030029 1449920000 1453.531197 1 4611.025629 4513.939614 0.116227 1 2707.332343 2487.787373 0.003289 0.099326 0.013613 1.844357e+09 1 1749.906499 714.180969 49.943453 1 1564.112435 1541.649888 16.6308 1 1652.937670 1334.302740 5 1 3830.742559 3696.801584
1623 2004-06-18 1481.359985 1455.670044 1457.880005 1464.650024 1697770000 1453.897931 1 4612.978331 4515.851201 0.116297 1 2708.478858 2488.840915 0.003299 0.099390 0.013608 1.837220e+09 1 1750.647559 714.483414 56.499088 1 1564.774814 1542.302754 16.6352 1 1653.637665 1334.867798 5 1 3832.364822 3698.367125
1624 2004-06-21 1472.650024 1450.790039 1467.979980 1453.229980 1363000000 1453.962664 1 4577.010411 4480.640592 0.116357 1 2687.360539 2469.435137 0.003308 0.099449 0.013599 1.828848e+09 1 1736.997559 708.912505 49.401237 1 1552.574085 1530.277243 16.6343 0 1640.744063 1321.959681 4 1 3802.483435 3669.530533
1625 2004-06-22 1475.119995 1448.819946 1455.920044 1474.869995 1660890000 1454.195997 1 4645.166569 4547.361710 0.116420 1 2727.377963 2506.207440 0.003318 0.099514 0.013588 1.822258e+09 1 1762.863151 719.468905 43.921412 1 1575.693431 1553.064566 16.6096 0 1640.744063 1321.959681 4 1 3859.106130 3724.173429
1626 2004-06-23 1495.050049 1468.739990 1471.540039 1493.520020 1803560000 1454.769397 1 4703.905624 4604.864003 0.116498 1 2761.866200 2537.898931 0.003328 0.099585 0.013585 1.819564e+09 1 1785.154906 728.566732 49.186117 1 1595.618388 1572.703377 16.5780 0 1640.744063 1321.959681 4 1 3907.905294 3771.266342
1627 2004-06-24 1502.140015 1485.880005 1490.579956 1488.310059 1685690000 1455.399797 1 4687.496627 4588.800501 0.116592 1 2752.231770 2529.045783 0.003339 0.099666 0.013587 1.814565e+09 1 1778.927612 726.025217 57.276618 1 1590.052269 1567.217194 16.5598 0 1640.744063 1321.959681 4 1 3894.273047 3758.110743
1628 2004-06-25 1503.910034 1488.199951 1488.819946 1498.380005 1972100000 1456.290998 1 4719.212357 4619.848450 0.116696 1 2770.853445 2546.157375 0.003351 0.099752 0.013593 1.808726e+09 1 1790.963885 730.937523 56.707172 1 1600.810606 1577.821029 16.5406 0 1640.744063 1321.959681 4 1 3920.621804 3783.538223
1629 2004-06-28 1508.520020 1485.250000 1507.319946 1493.069946 1611080000 1457.052131 1 4702.488099 4603.476324 0.116787 1 2761.033910 2537.134134 0.003362 0.099825 0.013600 1.799970e+09 1 1784.616948 728.347178 65.617317 1 1595.137547 1572.229442 16.5279 0 1640.744063 1321.959681 4 1 3906.727644 3770.129869
1630 2004-06-29 1507.050049 1490.650024 1490.650024 1505.650024 1581530000 1457.999864 1 4742.109597 4642.263584 0.116893 1 2784.297403 2558.511126 0.003372 0.099911 0.013609 1.792331e+09 1 1799.653498 734.483973 62.934006 1 1608.577610 1585.476490 16.5039 0 1640.744063 1321.959681 4 1 3939.644347 3801.895647
1631 2004-06-30 1523.479980 1502.609985 1507.599976 1516.640015 1754160000 1458.955331 1 4776.723044 4676.148239 0.117001 1 2804.620453 2577.186125 0.003383 0.099997 0.013620 1.786883e+09 1 1812.789468 739.845094 66.296132 1 1620.318886 1597.049146 16.4702 0 1640.744063 1321.959681 4 1 3968.400467 3829.646316
1632 2004-07-01 1514.819946 1477.619995 1514.819946 1489.569946 1739310000 1459.423730 1 4691.464698 4592.685023 0.117086 1 2754.561595 2531.186676 0.003393 0.100070 0.013623 1.782205e+09 1 1780.433514 726.639813 60.335011 1 1591.398284 1568.543879 16.4622 0 1640.744063 1321.959681 4 1 3897.569636 3761.292068
1633 2004-07-02 1489.599976 1473.729980 1488.339966 1481.189941 1200230000 1459.889264 1 4665.071512 4566.847550 0.117175 1 2739.065015 2516.946757 0.003403 0.100150 0.013623 1.775425e+09 1 1770.417173 722.551892 56.297553 1 1582.445414 1559.719583 16.4491 0 1640.744063 1321.959681 4 1 3875.642735 3740.131836
1634 2004-07-06 1471.209961 1441.780029 1470.469971 1445.709961 1927550000 1460.059930 1 4553.325785 4457.454651 0.117246 1 2673.454272 2456.656567 0.003412 0.100214 0.013620 1.773391e+09 1 1728.009130 705.244100 47.580122 1 1544.539990 1522.358527 16.4522 1 1640.744063 1319.459681 5 1 3782.806749 3650.541838
1635 2004-07-07 1459.069946 1445.020020 1445.099976 1452.489990 1762310000 1460.248197 1 4574.679779 4478.359033 0.117309 1 2685.992124 2468.177691 0.003420 0.100274 0.013614 1.768325e+09 1 1736.113074 708.551524 42.036727 1 1551.783509 1529.498020 16.4564 1 1648.438755 1325.647627 5 1 3800.547196 3667.661994
1636 2004-07-08 1452.699951 1430.810059 1439.569946 1431.130005 1789150000 1460.141864 0 4507.405586 4410.001310 0.117351 1 2646.492539 2431.881235 0.003428 0.100320 0.013604 1.760611e+09 1 1710.582192 698.131727 28.220355 1 1528.963336 1507.005572 16.4653 1 1624.197192 1306.152956 4 1 3744.657219 3613.726196
1637 2004-07-09 1451.390015 1434.000000 1442.430054 1440.000000 1388750000 1460.195930 1 4507.405586 4407.501310 0.117404 1 2662.895225 2446.953782 0.003435 0.100375 0.013594 1.755680e+09 1 1721.184203 702.458675 33.555717 1 1538.439691 1516.345836 16.4673 1 1634.263797 1314.248357 5 1 3767.866215 3636.123696
1638 2004-07-12 1435.300049 1418.099976 1429.910034 1432.109985 1504000000 1460.278197 1 4482.708713 4383.351831 0.117462 1 2648.304751 2433.546490 0.003442 0.100431 0.013589 1.751937e+09 1 1711.753530 698.609780 27.102507 1 1530.010308 1508.037509 16.4629 0 1625.309377 1304.547357 4 1 3747.221410 3616.200731
1639 2004-07-13 1439.780029 1426.109985 1436.079956 1428.680054 1499660000 1460.253530 0 4471.972538 4370.353617 0.117500 1 2641.962009 2427.718098 0.003449 0.100466 0.013585 1.748799e+09 1 1707.653847 696.936596 27.459267 1 1526.345903 1504.425729 16.4516 0 1625.309377 1304.547357 3 1 3738.246741 3607.539859
1640 2004-07-14 1433.609985 1411.520020 1414.420044 1416.050049 1461800000 1460.314464 1 4471.972538 4367.853617 0.117558 1 2618.606190 2406.256266 0.003457 0.100520 0.013581 1.741474e+09 1 1692.557621 690.775446 18.645026 1 1512.852500 1491.126108 16.4312 0 1625.309377 1304.547357 4 1 3705.199401 3575.648012
1641 2004-07-15 1427.719971 1412.589966 1422.260010 1415.920044 1669940000 1460.300264 0 4471.561974 4364.952613 0.117605 1 2618.365780 2406.035352 0.003468 0.100561 0.013576 1.738873e+09 1 1692.402231 690.712027 11.854281 1 1512.713608 1490.989210 16.4179 0 1625.309377 1304.547357 3 1 3704.859234 3575.319738
1642 2004-07-16 1426.489990 1392.170044 1426.489990 1392.170044 2099400000 1460.356997 1 4471.561974 4362.452613 0.117639 1 2574.446502 2365.677607 0.003478 0.100588 0.013572 1.741090e+09 0 1664.014644 676.626337 12.160086 1 1487.340037 1465.980034 16.3984 0 1625.309377 1304.547357 3 1 3642.715607 3515.348948
1643 2004-07-19 1406.150024 1386.780029 1398.920044 1396.770020 1774620000 1460.409064 1 4486.336804 4376.866926 0.117677 1 2582.952927 2373.494224 0.003488 0.100622 0.013566 1.741356e+09 0 1664.014644 676.626337 16.210385 1 1492.254471 1470.823891 16.3911 0 1625.309377 1304.547357 3 1 3654.751783 3526.964282
1644 2004-07-20 1421.069946 1396.849976 1398.640015 1421.069946 1628240000 1460.436464 1 4564.386630 4453.012279 0.117722 1 2627.889149 2414.786444 0.003498 0.100665 0.013559 1.741097e+09 1 1664.014644 674.126337 39.168260 1 1518.215562 1496.412150 16.3835 0 1625.309377 1304.547357 4 1 3718.334333 3588.323684
1645 2004-07-21 1433.270020 1386.569946 1433.270020 1386.569946 2109750000 1460.231797 0 4453.574815 4342.404354 0.117776 1 2564.090617 2356.161510 0.003508 0.100721 0.013547 1.740407e+09 1 1623.616558 657.760247 26.700085 1 1481.357111 1460.083031 16.3993 1 1625.309377 1302.047357 4 1 3628.062539 3501.208220
1646 2004-07-22 1411.430054 1377.699951 1385.890015 1408.510010 1964570000 1460.309731 1 4453.574815 4339.904354 0.117834 1 2604.662902 2393.443678 0.003518 0.100778 0.013538 1.740651e+09 0 1649.307473 665.668161 42.037451 1 1504.797017 1483.186311 16.4113 1 1651.027078 1322.649998 4 1 3685.470333 3556.608765
1647 2004-07-23 1394.560059 1370.699951 1394.560059 1375.479980 1697910000 1460.124397 0 4349.137001 4235.632150 0.117849 1 2543.582689 2337.316626 0.003527 0.100802 0.013520 1.744149e+09 0 1649.307473 665.668161 30.589639 1 1469.509026 1448.405098 16.4319 1 1612.309942 1291.633414 3 1 3599.044825 3473.205104
1648 2004-07-26 1383.670044 1359.199951 1376.800049 1368.400024 1667060000 1459.913730 0 4349.137001 4235.632150 0.117883 1 2530.490202 2325.285844 0.003538 0.100843 0.013503 1.744594e+09 0 1649.307473 665.668161 30.739464 1 1461.945077 1440.949777 16.4563 1 1604.010960 1284.985038 3 1 3580.519598 3455.327607
1649 2004-07-27 1395.949951 1371.260010 1374.689941 1391.500000 1769400000 1459.648330 0 4349.137001 4235.632150 0.117902 1 2573.207434 2364.539020 0.003549 0.100869 0.013485 1.744487e+09 1 1649.307473 663.168161 39.954591 1 1486.624188 1465.274466 16.4763 1 1631.088287 1306.676885 4 1 3640.962388 3513.657030
1650 2004-07-28 1392.479980 1360.270020 1384.510010 1383.750000 1847380000 1459.365530 0 4349.137001 4235.632150 0.117923 1 2558.875880 2351.369650 0.003560 0.100899 0.013464 1.742503e+09 1 1640.121607 659.474627 41.036724 1 1478.344391 1457.113577 16.4938 1 1622.003893 1299.399310 4 1 3620.683941 3494.087614
1651 2004-07-29 1403.800049 1388.060059 1395.339966 1398.550049 1703350000 1459.144464 0 4349.137001 4235.632150 0.117945 1 2586.244616 2376.518980 0.003571 0.100932 0.013442 1.740585e+09 1 1657.663706 666.528110 45.542726 1 1494.156184 1472.698294 16.5058 1 1639.352212 1313.297176 4 1 3659.409361 3531.459008
1652 2004-07-30 1412.000000 1394.849976 1397.050049 1400.390015 1507320000 1458.825930 0 4349.137001 4235.632150 0.117964 1 2589.647141 2379.645585 0.003582 0.100966 0.013416 1.736531e+09 1 1659.844568 667.405010 52.376539 1 1496.121932 1474.635811 16.5011 0 1641.508983 1312.524981 3 1 3664.223767 3536.105080
1653 2004-08-02 1408.310059 1387.040039 1390.209961 1406.329956 1533970000 1458.580197 0 4349.137001 4235.632150 0.117983 1 2600.631475 2389.739170 0.003592 0.101003 0.013388 1.731663e+09 1 1666.885021 670.235897 52.742696 1 1502.467933 1480.890676 16.4888 0 1641.508983 1312.524981 3 1 3679.766062 3551.103942
1654 2004-08-03 1404.900024 1379.020020 1402.339966 1379.140015 1494480000 1458.148730 0 4349.137001 4235.632150 0.117983 1 2550.350944 2343.536024 0.003601 0.101024 0.013358 1.729730e+09 1 1634.657515 657.277577 38.166747 1 1473.419263 1452.259179 16.4624 0 1641.508983 1312.524981 3 1 3608.621575 3482.447005
1655 2004-08-04 1386.280029 1368.439941 1372.459961 1379.209961 1659390000 1457.540997 0 4349.137001 4235.632150 0.117977 0 2550.480291 2341.154882 0.003611 0.101040 0.013326 1.728880e+09 1 1634.740421 657.310912 47.421889 1 1473.493991 1452.332834 16.4178 0 1641.508983 1312.524981 2 0 3608.804594 3480.123625
1656 2004-08-05 1383.380005 1352.270020 1380.930054 1353.439941 1574660000 1456.763863 0 4349.137001 4235.632150 0.117953 0 2550.480291 2341.154882 0.003620 0.101040 0.013294 1.726179e+09 1 1604.195911 645.029305 31.213709 1 1445.962310 1425.196541 16.4180 1 1641.508983 1310.024981 3 0 3608.804594 3480.123625
1657 2004-08-06 1342.869995 1314.969971 1341.079956 1315.300049 1692260000 1455.746396 0 4349.137001 4235.632150 0.117922 0 2550.480291 2341.154882 0.003627 0.101034 0.013261 1.726128e+09 1 1558.989723 626.852400 30.162165 1 1405.215140 1385.034550 16.4001 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1658 2004-08-09 1325.449951 1314.569946 1320.829956 1318.829956 1263490000 1454.781463 0 4349.137001 4235.632150 0.117892 0 2550.480291 2341.154882 0.003635 0.101027 0.013230 1.720596e+09 1 1563.173627 628.534701 33.268011 1 1408.986355 1388.751606 16.3856 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1659 2004-08-10 1346.709961 1324.380005 1325.959961 1346.709961 1468460000 1453.782330 0 4349.137001 4235.632150 0.117859 0 2550.480291 2341.154882 0.003644 0.101017 0.013199 1.717447e+09 1 1596.219046 641.821896 35.354085 1 1438.772262 1418.109751 16.3792 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1660 2004-08-11 1328.829956 1309.500000 1319.699951 1324.650024 1794260000 1452.604930 0 4349.137001 4235.632150 0.117815 0 2550.480291 2341.154882 0.003652 0.100996 0.013167 1.717403e+09 1 1570.071998 631.308459 32.328634 1 1415.204288 1394.880242 16.3743 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1661 2004-08-12 1320.939941 1302.739990 1313.810059 1304.430054 1632660000 1451.206064 0 4349.137001 4235.632150 0.117759 0 2550.480291 2341.154882 0.003659 0.100962 0.013138 1.713653e+09 1 1546.105811 621.671923 22.740890 1 1393.602062 1373.588250 16.3736 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1662 2004-08-13 1316.300049 1301.930054 1311.839966 1307.819946 1347750000 1449.720530 0 4349.137001 4235.632150 0.117710 0 2550.480291 2341.154882 0.003665 0.100934 0.013111 1.707321e+09 1 1550.123759 623.287495 23.428337 1 1397.223691 1377.157868 16.3376 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1663 2004-08-16 1334.780029 1309.500000 1309.500000 1326.839966 1289730000 1448.429730 0 4349.137001 4235.632150 0.117677 0 2550.480291 2341.154882 0.003672 0.100919 0.013085 1.699905e+09 1 1572.667676 632.352153 28.776582 1 1417.543936 1397.186290 16.3066 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1664 2004-08-17 1344.540039 1331.849976 1332.939941 1335.719971 1390280000 1447.069396 0 4349.137001 4235.632150 0.117642 0 2550.480291 2341.154882 0.003678 0.100906 0.013057 1.692909e+09 1 1583.192907 636.584231 37.150761 1 1427.030986 1406.537094 16.2787 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1665 2004-08-18 1363.739990 1327.849976 1328.989990 1363.729980 1575050000 1445.995729 0 4349.137001 4235.632150 0.117620 0 2550.480291 2341.154882 0.003685 0.100907 0.013027 1.687306e+09 1 1616.392417 649.933384 46.069069 1 1456.955785 1436.032137 16.2622 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1666 2004-08-19 1361.229980 1344.979980 1356.890015 1353.239990 1416730000 1444.790129 0 4349.137001 4235.632150 0.117578 0 2550.480291 2341.154882 0.003691 0.100893 0.012995 1.684666e+09 1 1603.958914 644.934011 49.944953 1 1445.748690 1424.985989 16.2585 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1667 2004-08-20 1373.010010 1348.270020 1352.280029 1366.729980 1342650000 1443.688263 0 4349.137001 4235.632150 0.117545 0 2550.480291 2341.154882 0.003698 0.100884 0.012963 1.681206e+09 1 1619.948236 651.363139 66.382118 1 1460.160868 1439.191191 16.2535 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1668 2004-08-23 1377.670044 1364.459961 1370.510010 1370.900024 1224660000 1442.470129 0 4349.137001 4235.632150 0.117507 0 2550.480291 2341.154882 0.003705 0.100870 0.012932 1.674488e+09 1 1624.890877 653.350520 66.518658 1 1464.615980 1443.582322 16.2495 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1669 2004-08-24 1379.050049 1360.819946 1376.989990 1369.780029 1301090000 1441.249530 0 4349.137001 4235.632150 0.117461 0 2550.480291 2341.154882 0.003714 0.100848 0.012899 1.671055e+09 1 1623.563377 652.816747 58.815474 1 1463.419421 1442.402947 16.2354 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1670 2004-08-25 1391.219971 1363.560059 1369.199951 1389.170044 1320640000 1440.199997 0 4349.137001 4235.632150 0.117421 0 2550.480291 2341.154882 0.003723 0.100829 0.012869 1.667808e+09 1 1646.545839 662.057739 75.167754 1 1484.134954 1462.820980 16.2187 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1671 2004-08-26 1388.839966 1379.689941 1383.800049 1383.979980 1183830000 1439.223730 0 4349.137001 4235.632150 0.117385 0 2550.480291 2341.154882 0.003734 0.100815 0.012836 1.663609e+09 1 1640.394197 659.584232 85.152413 1 1478.590093 1457.355750 16.2114 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1672 2004-08-27 1393.229980 1384.609985 1384.609985 1388.560059 1011070000 1438.272730 0 4349.137001 4235.632150 0.117337 0 2550.480291 2341.154882 0.003745 0.100789 0.012803 1.654781e+09 1 1645.822840 661.767029 85.306963 1 1483.483270 1462.178655 16.2088 0 1595.251314 1270.608521 2 0 3608.804594 3480.123625
1673 2004-08-30 1384.140015 1367.729980 1383.119995 1367.939941 1007640000 1437.034596 0 4349.137001 4235.632150 0.117274 0 2550.480291 2341.154882 0.003754 0.100752 0.012768 1.647258e+09 1 1621.382370 651.939789 67.724628 1 1461.453543 1440.465301 16.2100 1 1595.251314 1268.108521 3 0 3608.804594 3480.123625
1674 2004-08-31 1372.270020 1354.099976 1368.910034 1368.680054 1298910000 1436.030930 0 4349.137001 4235.632150 0.117227 0 2550.480291 2341.154882 0.003765 0.100728 0.012734 1.642344e+09 1 1622.259606 652.292515 65.287549 1 1462.244250 1441.244653 16.2053 0 1596.114412 1266.294620 2 0 3608.804594 3480.123625
1675 2004-09-01 1384.849976 1360.579956 1363.270020 1377.959961 1426350000 1435.273530 0 4349.137001 4235.632150 0.117205 0 2550.480291 2341.154882 0.003776 0.100720 0.012708 1.637414e+09 1 1633.258830 656.715181 57.988060 1 1472.158540 1451.016562 16.1918 0 1596.114412 1266.294620 2 0 3608.804594 3480.123625
1676 2004-09-02 1402.069946 1373.670044 1374.689941 1398.339966 1208770000 1434.619797 0 4349.137001 4235.632150 0.117190 0 2550.480291 2341.154882 0.003788 0.100713 0.012689 1.634041e+09 1 1657.414701 666.427987 72.786897 1 1493.931740 1472.477073 16.1818 0 1596.114412 1266.294620 2 0 3608.804594 3480.123625
1677 2004-09-03 1393.500000 1370.010010 1384.410034 1371.819946 1244610000 1433.811396 0 4349.137001 4235.632150 0.117165 0 2550.480291 2341.154882 0.003799 0.100699 0.012667 1.629846e+09 1 1625.981236 653.788941 52.272502 1 1465.598788 1444.551016 16.1483 0 1596.114412 1266.294620 2 0 3608.804594 3480.123625
1678 2004-09-07 1390.599976 1372.530029 1382.479980 1381.839966 1320700000 1433.104730 0 4349.137001 4235.632150 0.117158 0 2550.480291 2341.154882 0.003811 0.100698 0.012648 1.627320e+09 1 1637.857695 658.564333 54.641849 1 1476.303785 1455.102277 16.1328 0 1596.114412 1266.294620 2 0 3608.804594 3480.123625
1679 2004-09-08 1393.689941 1374.790039 1378.400024 1376.770020 1442540000 1432.337530 0 4349.137001 4235.632150 0.117156 0 2550.480291 2341.154882 0.003824 0.100697 0.012635 1.623512e+09 1 1631.848424 656.148072 52.869683 1 1470.887253 1449.763532 16.1160 0 1596.114412 1266.294620 2 0 3608.804594 3480.123625
1680 2004-09-09 1396.550049 1373.369995 1385.219971 1391.530029 1663790000 1431.863664 0 4349.137001 4235.632150 0.117161 1 2550.480291 2338.654882 0.003836 0.100704 0.012621 1.621970e+09 1 1649.343066 663.182473 51.007161 1 1486.656270 1465.306087 16.1067 0 1596.114412 1266.294620 3 0 3608.804594 3480.123625
1681 2004-09-10 1414.550049 1386.410034 1391.199951 1413.000000 1606650000 1431.516797 0 4349.137001 4235.632150 0.117172 1 2589.831750 2374.738079 0.003848 0.100717 0.012607 1.616724e+09 1 1674.790844 673.414741 60.873793 1 1509.593947 1487.914352 16.0901 0 1596.114412 1266.294620 3 0 3608.804594 3480.123625
1682 2004-09-13 1435.949951 1414.219971 1417.839966 1427.339966 1741080000 1431.039397 0 4349.137001 4235.632150 0.117176 1 2616.114906 2398.838336 0.003859 0.100722 0.012595 1.616767e+09 0 1691.787619 677.748955 63.540463 1 1524.914206 1503.014593 16.0551 0 1596.114412 1266.294620 2 0 3608.804594 3480.123625
1683 2004-09-14 1435.910034 1422.829956 1425.290039 1434.369995 1509260000 1430.662463 0 4349.137001 4235.632150 0.117195 1 2628.999968 2410.653253 0.003871 0.100735 0.012589 1.614023e+09 1 1691.787619 675.248955 75.626904 1 1532.424814 1510.417340 16.0347 0 1596.114412 1266.294620 3 0 3608.804594 3480.123625
1684 2004-09-15 1425.510010 1412.540039 1425.510010 1415.300049 1575500000 1430.095863 0 4349.137001 4235.632150 0.117204 1 2594.047419 2378.603623 0.003882 0.100739 0.012583 1.612210e+09 1 1669.295306 666.271521 65.756405 1 1512.051229 1490.336344 16.0350 1 1596.114412 1263.794620 4 1 3608.804594 3477.623625
1685 2004-09-16 1429.930054 1413.219971 1417.369995 1417.969971 1325500000 1429.454463 0 4349.137001 4235.632150 0.117209 1 2598.941013 2383.090789 0.003893 0.100742 0.012574 1.608858e+09 1 1672.444383 667.528423 64.154835 1 1514.903670 1493.147820 16.0388 1 1599.125434 1266.178732 4 1 3615.612498 3484.184060
1686 2004-09-17 1427.589966 1413.780029 1417.729980 1426.300049 1640370000 1428.954197 0 4349.137001 4235.632150 0.117227 1 2614.208883 2397.090614 0.003905 0.100756 0.012566 1.610122e+09 0 1682.269409 668.949919 60.813777 1 1523.803199 1501.919542 16.0314 0 1608.519738 1271.117089 2 0 3636.852958 3502.152424
1687 2004-09-20 1437.300049 1415.310059 1417.390015 1424.719971 1565540000 1428.555863 0 4349.137001 4235.632150 0.117257 1 2611.312820 2394.435079 0.003918 0.100779 0.012560 1.606598e+09 1 1682.269409 666.449919 75.349838 1 1522.115106 1500.255691 16.0250 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1688 2004-09-21 1440.810059 1425.160034 1429.849976 1435.910034 1531560000 1428.084797 0 4349.137001 4235.632150 0.117273 1 2631.822645 2413.241498 0.003931 0.100786 0.012556 1.603865e+09 1 1695.482323 671.684363 75.623194 1 1534.070132 1512.039029 15.9987 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1689 2004-09-22 1424.719971 1403.160034 1424.719971 1404.219971 1588290000 1427.396331 0 4349.137001 4235.632150 0.117287 1 2573.739182 2359.982049 0.003943 0.100795 0.012549 1.600522e+09 1 1658.063584 656.860510 60.387469 1 1500.213707 1478.668823 15.9801 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1690 2004-09-23 1413.680054 1402.790039 1405.760010 1405.770020 1396810000 1426.869464 0 4349.137001 4235.632150 0.117318 1 2576.580205 2362.587117 0.003956 0.100817 0.012544 1.596216e+09 1 1659.893838 657.585585 55.987206 1 1501.869719 1480.301052 15.9562 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1691 2004-09-24 1414.560059 1397.500000 1407.709961 1399.050049 1360090000 1426.315798 0 4349.137001 4235.632150 0.117341 1 2564.263437 2351.293295 0.003969 0.100835 0.012536 1.593373e+09 1 1651.959085 654.442144 43.304248 1 1494.690365 1473.224803 15.9328 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1692 2004-09-27 1396.420044 1383.239990 1389.939941 1385.550049 1316790000 1425.794465 0 4349.137001 4235.632150 0.117361 1 2539.519822 2328.604714 0.003983 0.100850 0.012528 1.587873e+09 1 1636.018663 648.127167 29.778459 1 1480.267493 1459.009060 15.9135 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1693 2004-09-28 1394.430054 1376.989990 1390.109985 1389.699951 1536980000 1425.312131 0 4349.137001 4235.632150 0.117380 1 2547.126013 2335.579188 0.003997 0.100860 0.012523 1.583174e+09 1 1640.918752 650.068392 27.765052 1 1484.701086 1463.378982 15.8941 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1694 2004-09-29 1411.819946 1389.619995 1389.689941 1410.859985 1637280000 1424.916397 0 4349.137001 4235.632150 0.117412 1 2585.909402 2371.141494 0.004011 0.100882 0.012519 1.578532e+09 1 1665.903927 659.966550 47.834964 1 1507.307639 1485.660878 15.8557 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1695 2004-09-30 1417.989990 1403.890015 1409.229980 1412.739990 1656620000 1424.487131 0 4349.137001 4235.632150 0.117449 1 2589.355189 2374.301097 0.004025 0.100911 0.012513 1.576071e+09 1 1668.123784 660.845971 47.429991 1 1509.316163 1487.640557 15.8078 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1696 2004-10-01 1452.939941 1423.430054 1426.380005 1452.939941 1820300000 1424.370863 0 4349.137001 4235.632150 0.117501 1 2663.036087 2441.862566 0.004038 0.100954 0.012509 1.576913e+09 0 1715.590760 677.150546 59.968519 1 1552.264219 1529.971826 15.7376 0 1608.519738 1271.117089 2 0 3636.852958 3502.152424
1697 2004-10-04 1472.209961 1458.079956 1463.219971 1459.010010 1854970000 1424.167664 0 4349.137001 4235.632150 0.117546 1 2674.161675 2452.064139 0.004051 0.100990 0.012505 1.575853e+09 1 1715.590760 674.650546 62.414022 1 1558.749243 1536.363717 15.6860 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1698 2004-10-05 1467.229980 1454.229980 1456.189941 1461.760010 1709600000 1424.091264 0 4349.137001 4235.632150 0.117608 1 2679.202041 2456.685887 0.004065 0.101040 0.012503 1.572873e+09 1 1718.824373 675.922155 59.967597 1 1561.687235 1539.259517 15.6441 0 1608.519738 1271.117089 3 0 3636.852958 3502.152424
1699 2004-10-06 1474.359985 1452.609985 1460.189941 1474.359985 1922870000 1424.146397 1 4349.137001 4233.132150 0.117673 1 2702.296038 2477.861854 0.004080 0.101094 0.012499 1.568798e+09 1 1733.640174 681.748421 81.714615 1 1575.148556 1552.527517 15.5883 0 1608.519738 1271.117089 4 1 3636.852958 3499.652424
1700 2004-10-07 1474.699951 1454.890015 1469.699951 1455.770020 1734970000 1423.975798 0 4294.299439 4177.257273 0.117725 1 2668.223225 2446.618896 0.004093 0.101139 0.012493 1.564800e+09 1 1711.780986 673.152365 69.589426 1 1555.287764 1532.951949 15.5486 0 1608.519738 1271.117089 3 1 3590.996469 3455.525874
1701 2004-10-08 1457.040039 1428.109985 1449.489990 1430.959961 1668940000 1423.695597 0 4294.299439 4177.257273 0.117769 1 2622.749851 2404.922229 0.004104 0.101180 0.012486 1.562404e+09 1 1682.607844 661.680121 60.949805 1 1528.781667 1506.826513 15.4995 0 1608.519738 1271.117089 3 1 3529.796670 3396.634842
1702 2004-10-11 1441.099976 1431.770020 1435.540039 1437.729980 1173820000 1423.672997 0 4294.299439 4177.257273 0.117830 1 2635.158352 2416.300164 0.004115 0.101236 0.012479 1.556189e+09 1 1690.568435 664.810598 68.772463 1 1536.014491 1513.955465 15.4533 0 1608.519738 1271.117089 3 1 3546.496503 3412.704672
1703 2004-10-12 1439.069946 1416.290039 1424.219971 1435.000000 1508390000 1423.656531 0 4294.299439 4177.257273 0.117893 1 2630.154679 2411.712062 0.004125 0.101294 0.012474 1.555477e+09 1 1687.358362 663.548247 66.465553 1 1533.097887 1511.080746 15.4145 0 1608.519738 1271.117089 3 1 3539.762369 3406.224584
1704 2004-10-13 1453.719971 1425.410034 1451.729980 1434.459961 1776120000 1423.769597 1 4294.299439 4174.757273 0.117968 1 2629.164863 2410.804453 0.004136 0.101361 0.012471 1.555708e+09 0 1686.723352 660.798531 60.090629 1 1532.520930 1510.512075 15.3820 0 1608.519738 1271.117089 3 1 3538.430237 3404.942707
1705 2004-10-14 1437.660034 1421.589966 1434.920044 1425.209961 1590290000 1423.922997 1 4266.607993 4147.836686 0.118048 1 2612.210904 2395.258574 0.004152 0.101429 0.012467 1.555282e+09 1 1686.723352 658.298531 55.015672 1 1522.638592 1500.771659 15.3614 0 1608.519738 1271.117089 4 1 3515.612953 3382.986207
1706 2004-10-15 1441.819946 1419.359985 1430.310059 1430.979980 1648280000 1423.920197 0 4283.881526 4162.129369 0.118122 1 2622.786544 2404.955874 0.004167 0.101494 0.012460 1.553034e+09 1 1693.552119 660.963679 37.783751 1 1528.803055 1506.847594 15.3310 0 1608.519738 1271.117089 3 1 3529.846053 3396.682362
1707 2004-10-18 1457.310059 1424.819946 1428.079956 1457.310059 1505000000 1424.303131 1 4283.881526 4159.629369 0.118219 1 2671.045902 2449.207140 0.004186 0.101576 0.012456 1.551759e+09 1 1724.713533 673.125432 49.228278 1 1556.933081 1534.573638 15.3185 0 1608.519738 1271.117089 4 1 3594.795335 3459.181427
1708 2004-10-19 1470.140015 1443.400024 1463.010010 1443.800049 1713330000 1424.547998 1 4244.167753 4121.067476 0.118306 1 2646.283940 2426.501737 0.004206 0.101651 0.012449 1.550173e+09 1 1708.724556 666.885215 42.572399 1 1542.499515 1520.347356 15.3101 0 1608.519738 1271.117089 4 1 3561.469743 3427.113046
1709 2004-10-20 1456.189941 1433.880005 1441.209961 1452.260010 1650470000 1424.703798 1 4269.036497 4145.214913 0.118406 1 2661.789868 2440.719848 0.004224 0.101741 0.012441 1.551008e+09 0 1718.736845 668.292836 40.536164 1 1551.537806 1529.255846 15.3058 0 1608.519738 1271.117089 3 1 3582.338211 3447.194249
1710 2004-10-21 1478.459961 1452.569946 1459.680054 1474.790039 2006000000 1425.083931 1 4335.265351 4209.522828 0.118511 1 2703.084266 2478.584617 0.004244 0.101833 0.012434 1.555368e+09 0 1718.736845 668.292836 57.879034 1 1575.608009 1552.980371 15.2962 0 1608.519738 1271.117089 3 1 3637.913786 3500.673232
1711 2004-10-22 1473.689941 1438.130005 1472.920044 1438.250000 1737960000 1425.348398 1 4227.852933 4105.225861 0.118593 1 2636.111475 2417.174128 0.004263 0.101911 0.012418 1.557269e+09 0 1718.736845 668.292836 52.752409 1 1536.570060 1514.503055 15.2860 0 1608.519738 1271.117089 3 1 3547.779252 3413.939030
1712 2004-10-25 1439.479980 1427.439941 1435.680054 1432.569946 1603830000 1425.689598 1 4211.155952 4089.013169 0.118678 1 2625.700730 2407.628027 0.004283 0.101990 0.012405 1.558803e+09 0 1718.736845 668.292836 48.035623 1 1530.501713 1508.521856 15.2910 1 1608.519738 1268.617089 4 1 3533.768074 3400.456425
1713 2004-10-26 1442.140015 1423.979980 1432.250000 1442.140015 1812550000 1426.170264 1 4239.287947 4116.329208 0.118780 1 2643.241329 2423.711825 0.004303 0.102084 0.012393 1.558599e+09 1 1718.736845 665.792836 52.583586 1 1540.725999 1518.599310 15.2846 0 1619.265212 1274.591895 4 1 3557.374881 3423.172663
1714 2004-10-27 1483.130005 1437.439941 1441.790039 1480.030029 2075920000 1426.824731 1 4350.668729 4224.479437 0.118886 1 2712.688437 2487.391131 0.004325 0.102178 0.012383 1.563463e+09 0 1763.894016 680.785520 62.980686 1 1581.206209 1558.498175 15.2740 0 1619.265212 1274.591895 3 1 3650.839444 3513.111269
1715 2004-10-28 1491.859985 1471.030029 1473.410034 1487.119995 1821820000 1427.233132 1 4371.510261 4244.716469 0.118965 1 2725.683354 2499.306780 0.004347 0.102249 0.012369 1.567510e+09 0 1763.894016 680.785520 67.854862 1 1588.780852 1565.964036 15.2740 0 1619.265212 1274.591895 3 1 3668.328500 3529.940548
1716 2004-10-29 1496.979980 1475.560059 1485.680054 1486.719971 1639950000 1427.708665 1 4370.334356 4243.574671 0.119047 1 2724.950165 2498.634485 0.004370 0.102323 0.012354 1.569491e+09 0 1763.894016 680.785520 66.589259 1 1588.353481 1565.542803 15.2866 1 1619.265212 1272.091895 4 1 3667.341746 3528.991020
1717 2004-11-01 1494.880005 1479.859985 1486.250000 1488.790039 1522820000 1428.018531 1 4376.419491 4249.483309 0.119123 1 2728.744312 2502.113516 0.004392 0.102392 0.012340 1.567238e+09 1 1763.894016 678.285520 60.950302 1 1590.565061 1567.722622 15.2954 1 1621.519833 1273.863121 5 1 3672.448053 3533.904691
1718 2004-11-02 1509.560059 1489.329956 1490.319946 1494.829956 1845080000 1428.349064 1 4394.174318 4266.723165 0.119208 1 2739.814636 2512.264415 0.004414 0.102468 0.012325 1.569548e+09 0 1771.050011 678.537277 68.723804 1 1597.017872 1574.082763 15.3068 1 1628.098225 1279.031095 4 1 3687.346917 3548.241495
1719 2004-11-03 1523.510010 1494.849976 1519.969971 1503.890015 1957400000 1428.785597 1 4420.807098 4292.583473 0.119308 1 2756.420459 2527.491072 0.004440 0.102557 0.012311 1.572422e+09 0 1771.050011 678.537277 68.860932 1 1606.697285 1583.623168 15.2865 0 1637.966013 1284.283212 3 1 3709.695666 3569.747136
1720 2004-11-04 1519.209961 1492.229980 1498.060059 1516.199951 1823490000 1429.205464 1 4456.993158 4327.719972 0.119416 1 2778.982854 2548.179589 0.004464 0.102656 0.012296 1.577788e+09 0 1771.050011 678.537277 66.348150 1 1619.848740 1596.585752 15.2757 0 1637.966013 1284.283212 3 1 3740.060997 3598.966933
1721 2004-11-05 1534.839966 1512.739990 1526.709961 1525.239990 1908970000 1429.438397 1 4483.567089 4353.523137 0.119509 1 2795.551984 2563.372601 0.004488 0.102743 0.012278 1.581879e+09 0 1771.050011 678.537277 93.867807 1 1629.506764 1606.105075 15.2662 0 1637.966013 1284.283212 3 1 3762.360363 3620.425053
1722 2004-11-08 1532.459961 1522.119995 1525.130005 1527.130005 1609270000 1429.563464 1 4489.122941 4358.917844 0.119597 1 2799.016117 2566.549026 0.004511 0.102826 0.012260 1.582689e+09 0 1771.050011 678.537277 99.580512 1 1631.525982 1608.095294 15.2527 0 1637.966013 1284.283212 3 1 3767.022525 3624.911335
1723 2004-11-09 1534.369995 1521.150024 1527.250000 1527.000000 1692200000 1429.786264 1 4488.740781 4358.546768 0.119703 1 2798.777836 2566.330536 0.004535 0.102926 0.012243 1.584194e+09 0 1771.050011 678.537277 99.383113 0 1631.387089 1605.458397 15.2389 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1724 2004-11-10 1530.010010 1514.319946 1524.099976 1517.060059 1853460000 1430.020264 1 4459.521514 4330.174994 0.119817 1 2780.559311 2549.625116 0.004559 0.103030 0.012228 1.588156e+09 0 1771.050011 678.537277 81.938975 0 1631.387089 1605.458397 15.2171 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1725 2004-11-11 1542.390015 1522.479980 1524.619995 1541.699951 1764760000 1430.394864 1 4531.952484 4400.505134 0.119937 1 2825.720795 2591.035797 0.004584 0.103143 0.012210 1.590697e+09 0 1771.050011 678.537277 86.136143 0 1631.387089 1605.458397 15.2044 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1726 2004-11-12 1558.410034 1535.819946 1543.310059 1558.410034 2004310000 1430.811397 1 4581.073133 4448.201059 0.120056 1 2856.348044 2619.119357 0.004608 0.103252 0.012196 1.595601e+09 0 1771.050011 678.537277 89.034138 0 1631.387089 1605.458397 15.1979 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1727 2004-11-15 1562.040039 1550.030029 1554.310059 1560.959961 1888260000 1431.398597 1 4588.568850 4455.479367 0.120119 1 2861.021704 2623.404854 0.004633 0.103301 0.012185 1.598947e+09 0 1771.050011 678.537277 89.091142 0 1631.387089 1605.458397 15.1836 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1728 2004-11-16 1554.790039 1541.839966 1554.790039 1548.530029 1901080000 1431.884397 1 4552.030054 4420.000363 0.120172 1 2838.239374 2602.514669 0.004658 0.103341 0.012172 1.603997e+09 0 1771.050011 678.537277 77.203732 0 1631.387089 1605.458397 15.1638 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1729 2004-11-17 1580.260010 1561.800049 1561.800049 1571.119995 2223370000 1432.628864 1 4618.435097 4484.479356 0.120230 1 2879.643628 2640.480169 0.004681 0.103390 0.012159 1.611458e+09 0 1771.050011 678.537277 79.951946 0 1631.387089 1605.458397 15.1352 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1730 2004-11-18 1581.790039 1563.790039 1568.020020 1580.810059 1915430000 1433.507197 1 4646.919828 4512.137899 0.120292 1 2897.404162 2656.765635 0.004704 0.103438 0.012149 1.614987e+09 0 1771.050011 678.537277 79.472762 0 1631.387089 1605.458397 15.1103 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1731 2004-11-19 1580.930054 1551.770020 1578.859985 1552.109985 2033710000 1434.031397 1 4562.553627 4430.218704 0.120333 1 2844.800934 2608.531270 0.004728 0.103472 0.012133 1.621174e+09 0 1771.050011 678.537277 60.392982 0 1631.387089 1605.458397 15.1019 0 1637.966013 1284.283212 2 0 3766.701838 3622.102746
1732 2004-11-22 1568.859985 1543.969971 1551.160034 1568.280029 1897960000 1434.907264 1 4610.086787 4476.373185 0.120382 1 2874.438367 2635.707222 0.004758 0.103505 0.012119 1.625247e+09 0 1771.050011 678.537277 64.333001 1 1631.387089 1602.958397 15.0796 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1733 2004-11-23 1573.520020 1552.849976 1566.709961 1562.599976 2057620000 1435.651197 1 4593.389807 4460.160493 0.120425 1 2864.027622 2626.161121 0.004788 0.103532 0.012105 1.628518e+09 0 1771.050011 678.537277 61.938290 1 1625.478472 1597.152744 15.0555 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1734 2004-11-24 1583.069946 1570.869995 1572.670044 1582.550049 1638170000 1436.298197 1 4652.034671 4517.104388 0.120455 1 2900.593321 2659.689924 0.004820 0.103549 0.012086 1.631020e+09 0 1771.050011 678.537277 70.580085 1 1646.231330 1617.543960 15.0202 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1735 2004-11-26 1587.079956 1578.260010 1581.650024 1578.260010 667760000 1436.839864 1 4639.423752 4504.859243 0.120451 0 2892.730278 2649.979932 0.004853 0.103526 0.012072 1.621991e+09 1 1771.050011 676.037277 63.173822 1 1641.768661 1613.159058 14.9899 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1736 2004-11-29 1593.160034 1567.270020 1586.459961 1580.439941 1844330000 1437.505930 1 4645.831838 4511.081466 0.120460 1 2892.730278 2647.479932 0.004889 0.103514 0.012056 1.622362e+09 0 1773.496229 674.471037 58.866574 1 1644.036312 1615.387193 14.9609 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1737 2004-11-30 1583.150024 1571.109985 1579.510010 1571.500000 1878760000 1438.119464 1 4619.552153 4485.564012 0.120469 1 2876.367215 2632.504155 0.004925 0.103504 0.012041 1.624117e+09 0 1773.496229 674.471037 54.034616 1 1634.736631 1606.249569 14.9355 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1738 2004-12-01 1607.160034 1578.250000 1578.250000 1607.150024 2281640000 1439.146930 1 4724.348301 4587.320592 0.120510 1 2941.618606 2692.223428 0.004962 0.103521 0.012027 1.626931e+09 0 1773.496229 674.471037 69.052235 1 1671.821200 1642.687899 14.9156 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1739 2004-12-02 1623.599976 1599.630005 1602.109985 1613.150024 2401610000 1440.358864 1 4741.985789 4604.446513 0.120548 1 2952.600600 2702.274351 0.004996 0.103536 0.012016 1.634118e+09 0 1773.496229 674.471037 65.311459 1 1678.062638 1648.820573 14.9008 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1740 2004-12-03 1631.900024 1612.719971 1621.099976 1614.400024 2410930000 1441.779131 1 4745.660266 4608.014413 0.120602 1 2954.888515 2704.368293 0.005029 0.103564 0.012009 1.641658e+09 0 1773.496229 674.471037 63.038552 1 1679.362938 1650.098214 14.8928 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1741 2004-12-06 1625.609985 1605.709961 1612.329956 1619.589966 2150250000 1443.141130 1 4760.916521 4622.828167 0.120653 1 2964.387833 2713.062243 0.005064 0.103589 0.012000 1.645259e+09 0 1773.496229 674.471037 82.041761 1 1684.761721 1655.402917 14.8776 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1742 2004-12-07 1628.250000 1589.050049 1622.839966 1589.329956 2671520000 1444.255930 1 4671.964760 4536.456413 0.120693 1 2909.001959 2662.372074 0.005097 0.103607 0.011989 1.653733e+09 0 1773.496229 674.471037 58.815614 1 1653.284058 1624.473787 14.8709 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1743 2004-12-08 1607.489990 1588.729980 1593.869995 1601.910034 2390860000 1445.412530 1 4708.944923 4572.363983 0.120741 1 2932.027683 2683.445639 0.005129 0.103634 0.011978 1.664557e+09 0 1773.496229 674.471037 65.563404 1 1666.370354 1637.332040 14.8511 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1744 2004-12-09 1615.599976 1577.770020 1585.989990 1609.790039 2284150000 1446.707131 1 4732.108839 4594.856039 0.120796 1 2946.450710 2696.645859 0.005163 0.103662 0.011972 1.667799e+09 0 1773.496229 674.471037 61.924355 1 1674.567448 1645.386291 14.8382 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1745 2004-12-10 1611.229980 1600.719971 1601.459961 1605.160034 1794840000 1448.033598 1 4718.498563 4581.640523 0.120858 1 2937.976263 2688.889889 0.005197 0.103694 0.011967 1.668095e+09 0 1773.496229 674.471037 61.740590 1 1669.751133 1640.653906 14.8017 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1746 2004-12-13 1621.369995 1608.400024 1617.530029 1621.160034 2070980000 1449.527332 1 4765.531865 4627.309645 0.120922 1 2967.261580 2715.692349 0.005231 0.103727 0.011964 1.670657e+09 0 1773.496229 674.471037 65.859204 1 1686.394968 1657.007703 14.7696 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1747 2004-12-14 1632.170044 1618.199951 1618.199951 1627.459961 2228670000 1450.897798 1 4784.051012 4645.291652 0.120984 1 2978.792539 2726.245695 0.005265 0.103760 0.011960 1.678293e+09 0 1773.496229 674.471037 72.252253 1 1692.948402 1663.446936 14.7319 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1748 2004-12-15 1635.699951 1615.449951 1626.989990 1623.630005 2337590000 1452.289798 1 4772.792545 4634.359732 0.121044 1 2971.782447 2719.829930 0.005299 0.103789 0.011956 1.685871e+09 0 1773.496229 674.471037 58.773421 1 1688.964329 1659.532291 14.6824 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1749 2004-12-16 1625.829956 1601.619995 1621.430054 1607.619995 2396220000 1453.559998 1 4725.729818 4588.662039 0.121099 1 2942.478809 2693.010702 0.005334 0.103816 0.011949 1.694021e+09 0 1773.496229 674.471037 47.339540 1 1672.310082 1643.168262 14.6396 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1750 2004-12-17 1614.890015 1596.479980 1608.640015 1596.609985 2423080000 1454.871732 1 4693.364998 4557.235947 0.121154 1 2922.326832 2674.567242 0.005367 0.103843 0.011943 1.702760e+09 0 1773.496229 674.471037 42.176072 1 1660.857033 1631.914795 14.5976 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1751 2004-12-20 1613.780029 1587.209961 1603.839966 1591.969971 1991460000 1456.285531 1 4679.725298 4543.991860 0.121216 1 2913.834063 2666.794504 0.005399 0.103879 0.011937 1.705683e+09 0 1773.496229 674.471037 37.793887 1 1656.030306 1627.172179 14.5591 0 1637.966013 1284.283212 3 0 3766.701838 3622.102746
1752 2004-12-21 1611.339966 1594.890015 1598.599976 1609.260010 1972860000 1457.697465 1 4730.550775 4593.343166 0.121274 1 2945.480581 2695.757978 0.005432 0.103910 0.011932 1.704533e+09 1 1773.496229 671.971037 59.948111 1 1674.016091 1644.844541 14.5214 0 1637.966013 1284.283212 4 1 3766.701838 3619.602746
1753 2004-12-22 1619.560059 1602.989990 1605.719971 1613.569946 1802760000 1459.145665 1 4743.220184 4605.645104 0.121337 1 2953.369197 2702.977785 0.005465 0.103944 0.011928 1.704788e+09 0 1778.246025 671.270716 56.343811 1 1678.499457 1649.249781 14.4822 0 1637.966013 1284.283212 3 1 3776.789857 3629.296803
1754 2004-12-23 1619.180054 1608.640015 1608.869995 1613.770020 1430770000 1460.591665 1 4743.808315 4606.216177 0.121399 1 2953.735397 2703.312938 0.005498 0.103976 0.011924 1.702993e+09 1 1778.246025 668.770716 52.362848 1 1678.707582 1649.454278 14.4342 0 1637.966013 1284.283212 4 1 3777.258157 3629.746814
1755 2004-12-27 1623.800049 1600.250000 1621.329956 1607.589966 1478700000 1461.921131 1 4725.641545 4588.576326 0.121457 1 2942.423845 2692.960398 0.005530 0.104000 0.011926 1.697256e+09 1 1771.436098 666.209608 51.416539 1 1672.278845 1643.137569 14.3935 0 1637.966013 1284.283212 4 1 3762.792863 3615.846426
1756 2004-12-28 1624.189941 1608.510010 1610.900024 1624.189941 1587550000 1463.322598 1 4774.438524 4635.957970 0.121525 1 2972.807317 2720.767910 0.005563 0.104030 0.011932 1.693829e+09 1 1789.727949 673.088890 51.754028 1 1689.546798 1660.104609 14.3303 0 1637.966013 1284.283212 4 1 3801.647466 3653.183659
1757 2004-12-29 1629.900024 1619.359985 1619.359985 1624.949951 1503880000 1464.504131 1 4776.672634 4638.127281 0.121579 1 2974.198387 2722.041043 0.005595 0.104050 0.011934 1.692065e+09 1 1790.565419 673.403849 48.447354 1 1690.337390 1660.881424 14.2531 0 1637.966013 1284.283212 4 1 3803.426376 3654.893099
1758 2004-12-30 1628.739990 1621.579956 1626.209961 1623.760010 1403140000 1465.636731 1 4773.174705 4634.730807 0.121628 1 2972.020399 2720.047708 0.005627 0.104066 0.011935 1.689666e+09 1 1789.254198 672.910719 50.083134 1 1689.099566 1659.665170 14.1898 0 1637.966013 1284.283212 4 1 3800.641149 3652.216642
1759 2004-12-31 1628.910034 1620.310059 1624.369995 1621.119995 1366460000 1466.690131 1 4765.414167 4627.195360 0.121667 1 2967.188295 2715.625277 0.005659 0.104079 0.011929 1.686003e+09 1 1786.345112 671.816657 60.413442 1 1686.353318 1656.966779 14.1480 0 1637.966013 1284.283212 4 1 3794.461820 3646.278631
1760 2005-01-03 1635.449951 1598.790039 1628.750000 1603.510010 2193130000 1467.605398 1 4713.648182 4576.930825 0.121704 1 2934.956170 2686.125844 0.005691 0.104092 0.011921 1.689146e+09 0 1766.940311 662.018813 54.830594 1 1668.034713 1638.967395 14.1084 0 1637.966013 1284.283212 3 1 3753.243146 3606.669649
1761 2005-01-04 1612.780029 1565.020020 1611.219971 1571.829956 2690460000 1468.293997 1 4620.522085 4486.505812 0.121738 1 2876.971144 2633.056883 0.005723 0.104110 0.011906 1.698120e+09 0 1766.940311 662.018813 39.772498 1 1635.079864 1606.586821 14.0574 0 1637.966013 1284.283212 3 1 3679.091476 3535.413787
1762 2005-01-05 1580.880005 1562.640015 1568.680054 1563.760010 2375380000 1468.957598 1 4596.799821 4463.471602 0.121770 1 2862.200461 2619.538482 0.005754 0.104126 0.011889 1.706011e+09 0 1766.940311 662.018813 24.506945 1 1626.685186 1598.338429 14.0185 0 1637.966013 1284.283212 3 1 3660.202619 3517.262587
1763 2005-01-06 1570.750000 1556.839966 1567.660034 1557.520020 2174220000 1469.706331 1 4578.456862 4445.660673 0.121808 1 2850.779205 2609.085538 0.005786 0.104148 0.011873 1.711832e+09 0 1766.940311 662.018813 19.260777 1 1620.194101 1591.960458 13.9786 0 1637.966013 1284.283212 3 1 3645.597035 3503.227387
1764 2005-01-07 1577.760010 1551.290039 1565.630005 1564.810059 2191910000 1470.438132 1 4599.886525 4466.468778 0.121845 1 2864.122399 2621.297475 0.005822 0.104166 0.011857 1.718172e+09 0 1766.940311 662.018813 25.086528 1 1627.777488 1599.411697 13.9433 0 1637.966013 1284.283212 3 1 3662.660408 3519.624393
1765 2005-01-10 1577.709961 1558.540039 1561.229980 1564.920044 2098270000 1470.927932 1 4600.209836 4466.782711 0.121871 1 2864.323709 2621.481717 0.005857 0.104175 0.011838 1.722162e+09 0 1766.940311 662.018813 26.857604 1 1627.891899 1599.524114 13.9133 0 1637.966013 1284.283212 3 1 3662.917844 3519.871776
1766 2005-01-11 1562.239990 1545.280029 1556.660034 1553.400024 2210240000 1471.310799 1 4566.345801 4433.900888 0.121885 1 2843.238245 2602.183913 0.005888 0.104179 0.011819 1.727940e+09 0 1766.940311 662.018813 9.367507 1 1615.908318 1587.749360 13.8756 0 1637.966013 1284.283212 3 1 3635.953601 3493.960553
1767 2005-01-12 1566.689941 1543.040039 1561.839966 1565.780029 2257670000 1471.952666 1 4602.737833 4469.237384 0.121909 1 2865.897768 2622.922325 0.005919 0.104186 0.011803 1.733080e+09 0 1766.940311 662.018813 20.034471 1 1628.786490 1600.403116 13.8412 0 1637.966013 1284.283212 3 1 3664.930762 3521.806084
1768 2005-01-13 1568.540039 1543.479980 1567.550049 1545.180054 2111610000 1472.378733 1 4542.182528 4410.438460 0.121917 1 2828.192967 2588.414198 0.005954 0.104174 0.011790 1.740790e+09 0 1766.940311 662.018813 16.742870 1 1607.357579 1579.347626 13.8108 0 1637.966013 1284.283212 3 1 3616.713591 3475.471913
1769 2005-01-14 1563.790039 1550.050049 1552.109985 1561.109985 2084860000 1473.061866 1 4589.009859 4455.907584 0.121924 1 2857.350035 2615.099283 0.005989 0.104154 0.011781 1.746394e+09 0 1766.940311 662.018813 27.170341 1 1623.928525 1595.629806 13.7818 0 1637.966013 1284.283212 3 1 3653.999860 3511.302061
1770 2005-01-18 1574.390015 1551.880005 1554.189941 1573.489990 1983840000 1473.690466 1 4625.401891 4491.244081 0.121922 0 2880.009558 2633.337695 0.006025 0.104127 0.011770 1.748117e+09 0 1766.940311 662.018813 38.106168 1 1636.806698 1608.283562 13.7567 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1771 2005-01-19 1573.020020 1545.630005 1572.810059 1545.650024 2217700000 1474.128200 1 4543.564046 4411.779907 0.121908 0 2880.009558 2633.337695 0.006058 0.104093 0.011757 1.753436e+09 0 1766.940311 662.018813 39.302075 1 1607.846461 1579.827989 13.7394 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1772 2005-01-20 1534.530029 1514.560059 1526.800049 1514.560059 2231360000 1474.465067 1 4452.172561 4323.039193 0.121880 0 2880.009558 2633.337695 0.006091 0.104045 0.011743 1.761468e+09 0 1766.940311 662.018813 33.078831 1 1575.505445 1548.050551 13.7306 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1773 2005-01-21 1524.030029 1502.479980 1519.300049 1503.640015 2043770000 1474.725000 1 4420.072203 4291.869893 0.121829 0 2880.009558 2633.337695 0.006125 0.103977 0.011727 1.768323e+09 0 1766.940311 662.018813 32.047172 1 1564.145982 1536.889039 13.7198 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1774 2005-01-24 1509.829956 1480.660034 1507.790039 1480.660034 2134680000 1474.907867 1 4352.520680 4226.277673 0.121778 0 2880.009558 2633.337695 0.006159 0.103910 0.011709 1.775091e+09 0 1766.940311 662.018813 24.615359 1 1540.241295 1513.400917 13.7134 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1775 2005-01-25 1505.050049 1488.599976 1492.650024 1490.569946 2003630000 1475.012533 1 4381.651673 4254.563734 0.121741 0 2880.009558 2633.337695 0.006193 0.103853 0.011694 1.778987e+09 0 1766.940311 662.018813 28.823646 1 1550.549979 1523.529961 13.7049 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1776 2005-01-26 1513.439941 1495.310059 1502.050049 1509.010010 2105070000 1475.115800 1 4435.857740 4307.197578 0.121699 0 2880.009558 2633.337695 0.006228 0.103796 0.011676 1.785244e+09 0 1766.940311 662.018813 37.836343 1 1569.732064 1542.377778 13.6965 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1777 2005-01-27 1512.739990 1497.359985 1505.250000 1507.550049 2106220000 1475.244067 1 4431.566066 4303.030382 0.121661 0 2880.009558 2633.337695 0.006263 0.103738 0.011660 1.792186e+09 0 1766.940311 662.018813 33.028258 1 1568.213355 1540.885533 13.6898 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1778 2005-01-28 1512.819946 1486.760010 1510.880005 1499.459961 2098150000 1475.251266 1 4407.784595 4279.938681 0.121618 0 2880.009558 2633.337695 0.006298 0.103678 0.011641 1.800127e+09 0 1766.940311 662.018813 35.626221 1 1559.797725 1532.616555 13.6815 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1779 2005-01-31 1523.270020 1513.060059 1515.160034 1519.630005 1823800000 1475.428333 1 4467.076080 4337.510443 0.121588 0 2880.009558 2633.337695 0.006338 0.103628 0.011622 1.804879e+09 0 1766.940311 662.018813 37.297901 1 1580.779404 1553.232606 13.6691 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1780 2005-02-01 1527.910034 1517.300049 1521.000000 1523.660034 1904570000 1475.548400 1 4478.922680 4349.013436 0.121554 0 2880.009558 2633.337695 0.006378 0.103575 0.011601 1.810187e+09 0 1766.940311 662.018813 33.918564 1 1584.971601 1557.351749 13.6493 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1781 2005-02-02 1531.219971 1515.449951 1527.290039 1525.099976 1965550000 1475.604800 1 4483.155504 4353.123490 0.121519 0 2880.009558 2633.337695 0.006420 0.103523 0.011577 1.817294e+09 0 1766.940311 662.018813 42.005740 1 1586.469485 1558.823530 13.6283 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1782 2005-02-03 1518.130005 1501.959961 1516.219971 1508.239990 1962750000 1475.729267 1 4433.594205 4304.999695 0.121466 0 2880.009558 2633.337695 0.006460 0.103461 0.011545 1.825945e+09 0 1766.940311 662.018813 47.235317 1 1568.931059 1541.590731 13.6145 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1783 2005-02-04 1534.969971 1507.689941 1507.739990 1534.489990 1934920000 1476.084600 1 4510.758217 4379.925598 0.121420 0 2880.009558 2633.337695 0.006503 0.103405 0.011513 1.834375e+09 0 1766.940311 662.018813 61.899242 1 1596.237351 1568.421180 13.5910 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1784 2005-02-07 1538.380005 1522.719971 1534.479980 1529.050049 1698460000 1476.640201 1 4494.767066 4364.398264 0.121386 0 2880.009558 2633.337695 0.006545 0.103358 0.011483 1.838007e+09 0 1766.940311 662.018813 71.585346 1 1590.578508 1562.860949 13.5619 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1785 2005-02-08 1542.410034 1527.040039 1529.550049 1532.689941 1943560000 1477.174867 1 4505.466827 4374.787682 0.121357 0 2880.009558 2633.337695 0.006590 0.103311 0.011455 1.842709e+09 0 1766.940311 662.018813 69.901728 1 1594.364868 1566.581328 13.5340 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1786 2005-02-09 1534.479980 1504.599976 1534.410034 1506.810059 1958810000 1477.679401 1 4429.390805 4300.918213 0.121334 0 2880.009558 2633.337695 0.006633 0.103272 0.011429 1.849528e+09 0 1766.940311 662.018813 49.028803 1 1567.443588 1540.129180 13.5137 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1787 2005-02-10 1514.219971 1497.349976 1512.709961 1506.829956 2085500000 1478.124934 1 4429.449295 4300.975006 0.121308 0 2880.009558 2633.337695 0.006676 0.103226 0.011406 1.857172e+09 0 1766.940311 662.018813 49.678012 1 1567.464286 1540.149518 13.4845 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1788 2005-02-11 1535.540039 1498.680054 1505.089966 1530.510010 2163630000 1478.780934 1 4499.058740 4368.565459 0.121281 0 2880.009558 2633.337695 0.006723 0.103178 0.011380 1.864835e+09 0 1766.940311 662.018813 62.185123 1 1592.097217 1564.353193 13.4622 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1789 2005-02-14 1540.010010 1530.160034 1531.189941 1538.209961 1639640000 1479.511134 1 4521.693373 4390.543585 0.121265 0 2880.009558 2633.337695 0.006772 0.103138 0.011354 1.866627e+09 0 1766.940311 662.018813 58.082489 1 1600.107012 1572.223408 13.4300 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1790 2005-02-15 1561.170044 1535.339966 1538.380005 1547.300049 2071590000 1480.386134 1 4548.414427 4416.489605 0.121236 0 2880.009558 2633.337695 0.006824 0.103083 0.011329 1.870334e+09 0 1766.940311 662.018813 59.850036 1 1609.562882 1581.514500 13.3947 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1791 2005-02-16 1547.689941 1535.369995 1541.260010 1542.410034 1865070000 1481.229400 1 4534.039831 4402.531938 0.121210 0 2880.009558 2633.337695 0.006875 0.103031 0.011304 1.872684e+09 0 1766.940311 662.018813 57.010976 1 1604.476094 1576.516355 13.3629 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1792 2005-02-17 1546.689941 1519.219971 1543.030029 1519.290039 1950460000 1482.076867 1 4466.076723 4336.540072 0.121192 0 2880.009558 2633.337695 0.006924 0.102985 0.011283 1.874587e+09 0 1766.940311 662.018813 54.259530 1 1580.425759 1552.885123 13.3344 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1793 2005-02-18 1524.040039 1512.729980 1519.209961 1515.400024 1614160000 1482.867734 1 4454.641709 4325.436725 0.121158 0 2880.009558 2633.337695 0.006973 0.102923 0.011262 1.875541e+09 0 1766.940311 662.018813 41.108517 1 1576.379211 1548.909090 13.3079 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1794 2005-02-22 1523.510010 1493.579956 1502.939941 1494.069946 2056220000 1483.354400 1 4391.940208 4264.553854 0.121105 0 2880.009558 2633.337695 0.007020 0.102845 0.011239 1.879911e+09 0 1766.940311 662.018813 35.808122 1 1554.190818 1527.107354 13.3072 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1795 2005-02-23 1503.890015 1489.989990 1502.829956 1497.089966 1878450000 1484.091200 1 4400.817801 4273.173957 0.121043 0 2880.009558 2633.337695 0.007071 0.102753 0.011219 1.884938e+09 0 1766.940311 662.018813 35.483617 1 1557.332362 1530.194153 13.2977 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1796 2005-02-24 1517.880005 1491.739990 1493.589966 1517.709961 2031880000 1484.819200 1 4461.431955 4332.030023 0.120981 0 2880.009558 2633.337695 0.007121 0.102662 0.011198 1.888497e+09 0 1766.940311 662.018813 54.643785 1 1578.782099 1551.270105 13.2859 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1797 2005-02-25 1528.000000 1513.469971 1515.750000 1526.900024 1771200000 1485.828667 1 4488.446895 4358.261406 0.120954 0 2880.009558 2633.337695 0.007173 0.102592 0.011188 1.890367e+09 0 1766.940311 662.018813 57.930935 1 1588.341967 1560.663383 13.2667 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1798 2005-02-28 1524.699951 1498.170044 1517.060059 1511.020020 2130140000 1486.779467 1 4441.766328 4312.934789 0.120911 0 2880.009558 2633.337695 0.007225 0.102505 0.011181 1.895808e+09 0 1766.940311 662.018813 41.792322 1 1571.822956 1544.432233 13.2480 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1799 2005-03-01 1529.369995 1515.199951 1516.630005 1527.250000 1941180000 1487.684467 1 4489.475676 4359.260348 0.120875 0 2880.009558 2633.337695 0.007275 0.102425 0.011174 1.899016e+09 0 1766.940311 662.018813 45.693879 1 1588.706026 1561.021097 13.2356 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1800 2005-03-02 1541.140015 1514.979980 1517.680054 1525.280029 2004470000 1488.628000 1 4483.684787 4353.637421 0.120837 0 2880.009558 2633.337695 0.007325 0.102342 0.011169 1.904540e+09 0 1766.940311 662.018813 40.835694 1 1586.656784 1559.007566 13.2156 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1801 2005-03-03 1530.680054 1502.319946 1530.130005 1511.890015 1895880000 1489.383600 1 4444.323749 4315.418033 0.120793 0 2880.009558 2633.337695 0.007370 0.102259 0.011164 1.909411e+09 0 1766.940311 662.018813 38.137443 1 1572.727960 1545.321466 13.1944 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1802 2005-03-04 1530.589966 1517.290039 1524.209961 1520.579956 1829190000 1490.184867 1 4469.868539 4340.221908 0.120751 0 2880.009558 2633.337695 0.007418 0.102175 0.011158 1.914069e+09 0 1766.940311 662.018813 50.564712 1 1581.767581 1554.203563 13.1667 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1803 2005-03-07 1552.530029 1523.729980 1524.040039 1545.199951 1949190000 1491.110667 1 4542.241019 4410.495254 0.120719 0 2880.009558 2633.337695 0.007466 0.102099 0.011154 1.917817e+09 0 1766.940311 662.018813 61.041912 1 1607.378277 1579.367964 13.1388 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1804 2005-03-08 1549.560059 1527.500000 1540.800049 1528.650024 1696700000 1492.107400 1 4493.591162 4363.256466 0.120693 0 2880.009558 2633.337695 0.007510 0.102032 0.011151 1.918357e+09 0 1766.940311 662.018813 63.283690 1 1590.162387 1562.452079 13.1086 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1805 2005-03-09 1537.969971 1520.449951 1526.900024 1521.979980 1895520000 1493.059200 1 4473.984025 4344.218025 0.120662 0 2880.009558 2633.337695 0.007552 0.101963 0.011148 1.920529e+09 0 1766.940311 662.018813 59.300511 1 1583.223942 1555.634545 13.0713 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1806 2005-03-10 1527.979980 1504.540039 1525.640015 1524.380005 1825790000 1494.198800 1 4481.039092 4351.068463 0.120651 0 2880.009558 2633.337695 0.007594 0.101910 0.011146 1.920579e+09 0 1766.940311 662.018813 52.885218 1 1585.720543 1558.087639 13.0458 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1807 2005-03-11 1533.849976 1501.989990 1528.650024 1505.640015 1792090000 1495.467734 1 4425.951365 4297.578533 0.120643 0 2880.009558 2633.337695 0.007640 0.101859 0.011145 1.920007e+09 1 1766.940311 659.518813 41.505503 1 1566.226462 1538.933264 13.0267 0 1637.966013 1284.283212 3 0 3682.977022 3536.647592
1808 2005-03-14 1515.160034 1502.599976 1509.189941 1515.089966 1707720000 1496.776134 1 4453.730266 4324.551718 0.120634 0 2880.009558 2633.337695 0.007684 0.101807 0.011144 1.919990e+09 1 1778.030279 663.658196 51.714241 1 1576.056676 1548.592176 12.9993 0 1637.966013 1284.283212 3 0 3682.977022 3536.647592
1809 2005-03-15 1520.430054 1500.880005 1520.260010 1502.060059 1838790000 1497.811801 1 4415.427793 4287.360192 0.120603 0 2880.009558 2633.337695 0.007729 0.101736 0.011138 1.919226e+09 1 1762.739062 657.950677 39.096185 1 1562.502449 1535.274147 12.9823 0 1637.966013 1284.283212 3 0 3682.977022 3536.647592
1810 2005-03-16 1508.160034 1482.619995 1497.400024 1486.229980 1969690000 1498.889001 1 4368.893990 4242.176082 0.120574 0 2880.009558 2633.337695 0.007775 0.101666 0.011133 1.921359e+09 0 1744.161711 648.516593 34.907596 1 1546.035374 1519.094028 12.9718 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1811 2005-03-17 1496.800049 1483.099976 1487.719971 1487.630005 1745120000 1500.110334 1 4373.009476 4246.172200 0.120559 0 2880.009558 2633.337695 0.007823 0.101607 0.011128 1.922052e+09 0 1744.161711 648.516593 39.666027 1 1547.491735 1520.525010 12.9519 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1812 2005-03-18 1490.569946 1475.260010 1488.550049 1484.400024 2106980000 1501.287534 1 4363.514685 4236.952802 0.120536 0 2880.009558 2633.337695 0.007872 0.101539 0.011125 1.930535e+09 0 1744.161711 648.516593 33.836688 1 1544.131781 1517.223607 12.9175 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1813 2005-03-21 1490.569946 1470.939941 1483.160034 1484.449951 1611000000 1502.338267 1 4363.661449 4237.095309 0.120505 0 2880.009558 2633.337695 0.007922 0.101467 0.011117 1.931468e+09 0 1744.161711 648.516593 15.226044 1 1544.183717 1517.274638 12.8897 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1814 2005-03-22 1490.439941 1464.989990 1484.130005 1465.089966 1805950000 1503.200734 1 4306.751197 4181.835714 0.120468 0 2880.009558 2633.337695 0.007971 0.101390 0.011107 1.931739e+09 0 1744.161711 648.516593 14.751486 1 1524.044693 1497.486558 12.8752 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1815 2005-03-23 1480.130005 1463.430054 1463.430054 1471.770020 1741150000 1503.921001 1 4326.387758 4200.902726 0.120421 0 2880.009558 2633.337695 0.008018 0.101308 0.011095 1.933111e+09 0 1744.161711 648.516593 22.158143 1 1530.993549 1504.314323 12.8619 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1816 2005-03-24 1485.959961 1469.939941 1477.459961 1469.939941 1697930000 1504.699001 1 4321.008095 4195.679097 0.120387 0 2880.009558 2633.337695 0.008066 0.101236 0.011084 1.933562e+09 0 1744.161711 648.516593 19.620492 1 1529.089830 1502.443778 12.8334 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1817 2005-03-28 1484.849976 1472.709961 1476.400024 1472.709961 1487620000 1505.405534 1 4329.150792 4203.585619 0.120348 0 2880.009558 2633.337695 0.008115 0.101161 0.011073 1.933404e+09 1 1744.161711 646.016593 27.638156 1 1531.971314 1505.275049 12.8082 0 1637.966013 1284.283212 3 0 3682.977022 3536.647592
1818 2005-03-29 1483.430054 1458.260010 1471.250000 1464.339966 1797840000 1506.028467 1 4304.546511 4179.694974 0.120300 0 2880.009558 2633.337695 0.008161 0.101078 0.011061 1.934172e+09 0 1734.248948 639.845024 15.024145 1 1523.264513 1496.719974 12.7913 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1819 2005-03-30 1491.739990 1469.969971 1470.130005 1491.739990 1753610000 1506.841533 1 4385.091112 4257.903414 0.120261 0 2880.009558 2633.337695 0.008209 0.101000 0.011052 1.935110e+09 0 1734.248948 639.845024 44.063479 1 1551.767105 1524.725877 12.7873 0 1637.966013 1284.283212 2 0 3682.977022 3536.647592
1820 2005-03-31 1490.800049 1478.660034 1489.439941 1482.530029 1686970000 1507.463933 1 4358.017683 4231.615238 0.120210 0 2880.009558 2633.337695 0.008254 0.100915 0.011041 1.932210e+09 1 1734.248948 637.345024 47.696171 1 1542.186538 1515.312262 12.7878 1 1637.966013 1281.783212 4 1 3682.977022 3534.147592
1821 2005-04-01 1495.579956 1466.489990 1491.829956 1469.349976 1869690000 1508.033066 1 4319.273842 4193.995145 0.120156 0 2880.009558 2633.337695 0.008295 0.100832 0.011029 1.933407e+09 0 1718.831052 629.178871 40.073841 1 1528.476124 1501.840767 12.7903 1 1623.404096 1270.387846 3 1 3650.234458 3502.728158
1822 2005-04-04 1482.060059 1461.270020 1469.420044 1476.719971 1589310000 1508.620799 1 4340.938543 4215.031471 0.120108 0 2880.009558 2633.337695 0.008338 0.100751 0.011020 1.933275e+09 1 1718.831052 626.678871 46.009122 1 1536.142685 1509.373730 12.7934 1 1631.546799 1276.759883 4 1 3668.543377 3520.297212
1823 2005-04-05 1487.260010 1477.550049 1480.989990 1483.750000 1647510000 1509.392866 1 4361.603886 4235.097424 0.120076 0 2880.009558 2633.337695 0.008382 0.100680 0.011014 1.931775e+09 1 1727.013668 629.662220 49.660877 1 1543.455600 1516.559209 12.7941 1 1639.313892 1282.837988 4 1 3686.007736 3537.055835
1824 2005-04-06 1497.390015 1477.969971 1487.150024 1480.670044 1746400000 1510.139466 1 4352.550104 4226.306244 0.120048 0 2880.009558 2633.337695 0.008427 0.100614 0.011008 1.928779e+09 1 1723.428747 628.355173 58.962292 1 1540.251708 1513.411148 12.7948 1 1635.911018 1280.175084 4 1 3678.356351 3529.713643
1825 2005-04-07 1499.709961 1481.130005 1481.130005 1499.709961 1714270000 1510.951133 1 4408.519490 4280.652261 0.120030 0 2880.009558 2633.337695 0.008472 0.100556 0.011001 1.927802e+09 1 1745.590295 636.435184 64.071280 1 1560.057785 1532.872083 12.7877 0 1656.947176 1294.136839 3 1 3725.656288 3575.102185
1826 2005-04-08 1503.209961 1485.430054 1499.930054 1485.599976 1516340000 1511.532866 1 4367.042040 4240.377847 0.120000 0 2880.009558 2633.337695 0.008518 0.100489 0.010992 1.926678e+09 1 1729.166950 630.447298 57.018664 1 1545.380018 1518.450092 12.7806 0 1656.947176 1294.136839 3 1 3690.603540 3541.465922
1827 2005-04-11 1492.319946 1477.130005 1490.430054 1478.550049 1382490000 1512.244400 1 4346.318206 4220.255099 0.119981 0 2880.009558 2633.337695 0.008561 0.100435 0.010985 1.925402e+09 1 1720.961174 627.455506 52.520760 1 1538.046405 1511.244275 12.7666 0 1656.947176 1294.136839 3 1 3673.089751 3524.659867
1828 2005-04-12 1490.099976 1460.420044 1477.010010 1489.160034 1931870000 1512.959867 1 4377.507122 4250.539394 0.119967 0 2880.009558 2633.337695 0.008605 0.100384 0.010977 1.926191e+09 0 1733.310687 629.458088 60.509868 1 1549.083332 1522.088872 12.7475 0 1656.947176 1294.136839 2 0 3699.447620 3547.452612
1829 2005-04-13 1484.459961 1459.969971 1484.390015 1461.680054 1705450000 1513.525934 1 4296.727482 4172.102733 0.119945 0 2880.009558 2633.337695 0.008646 0.100328 0.010970 1.923901e+09 1 1733.310687 626.958088 37.279964 1 1520.497567 1494.001245 12.7485 1 1656.947176 1291.636839 4 1 3699.447620 3544.952612
1830 2005-04-14 1462.810059 1440.349976 1461.829956 1441.130005 1930060000 1513.856601 1 4236.318941 4113.446316 0.119910 0 2880.009558 2633.337695 0.008681 0.100267 0.010962 1.924869e+09 0 1708.941730 615.643561 34.015420 1 1499.120591 1472.996786 12.7640 1 1633.651829 1273.477461 3 1 3647.436354 3495.113422
1831 2005-04-15 1434.469971 1407.819946 1425.729980 1408.589966 2314620000 1513.827201 0 4140.664848 4018.066629 0.119854 0 2880.009558 2633.337695 0.008711 0.100191 0.010952 1.928557e+09 0 1708.941730 615.643561 29.591541 1 1465.271152 1439.737210 12.8064 1 1596.764737 1244.722938 2 0 3565.078953 3413.695402
1832 2005-04-18 1418.760010 1405.089966 1406.300049 1409.979980 1840360000 1513.711467 0 4140.664848 4018.066629 0.119807 0 2880.009558 2633.337695 0.008743 0.100126 0.010938 1.930658e+09 0 1708.941730 615.643561 26.644721 1 1466.717100 1441.157961 12.8423 1 1598.340445 1245.951246 2 0 3565.078953 3413.695402
1833 2005-04-19 1424.030029 1410.540039 1419.530029 1420.800049 1792830000 1513.621001 0 4140.664848 4018.066629 0.119752 0 2880.009558 2633.337695 0.008778 0.100055 0.010920 1.931573e+09 0 1708.941730 615.643561 28.540266 1 1477.972564 1452.217286 12.8652 1 1610.605976 1255.512572 2 0 3565.078953 3413.695402
1834 2005-04-20 1432.109985 1404.859985 1430.250000 1406.849976 2004950000 1513.564667 0 4140.664848 4018.066629 0.119695 0 2880.009558 2633.337695 0.008809 0.099983 0.010903 1.932950e+09 0 1708.941730 615.643561 26.571014 1 1463.461145 1437.958744 12.9072 1 1594.792300 1243.185368 2 0 3565.078953 3413.695402
1835 2005-04-21 1448.369995 1419.250000 1423.619995 1447.369995 1951490000 1513.760667 1 4140.664848 4015.566629 0.119662 0 2880.009558 2633.337695 0.008843 0.099933 0.010886 1.934648e+09 0 1708.941730 615.643561 35.381543 1 1505.611676 1479.374757 12.9235 1 1640.725425 1278.991528 3 0 3565.078953 3413.695402
1836 2005-04-22 1438.719971 1412.630005 1437.969971 1421.209961 1802730000 1513.726733 0 4065.825702 3940.488532 0.119610 0 2880.009558 2633.337695 0.008873 0.099870 0.010867 1.932815e+09 1 1708.941730 613.143561 33.150167 1 1478.398971 1452.636263 12.9443 1 1611.070648 1255.874797 3 0 3565.078953 3413.695402
1837 2005-04-25 1439.630005 1426.729980 1430.989990 1437.310059 1442420000 1513.810667 1 4065.825702 3937.988532 0.119561 0 2880.009558 2633.337695 0.008905 0.099807 0.010848 1.928762e+09 1 1728.301381 620.089523 39.696203 1 1495.146931 1469.092371 12.9581 1 1629.321572 1270.101905 4 1 3565.078953 3411.195402
1838 2005-04-26 1446.819946 1420.430054 1431.750000 1420.430054 1670040000 1513.707467 0 4018.075979 3889.240149 0.119508 0 2880.009558 2633.337695 0.008936 0.099744 0.010828 1.926662e+09 1 1708.003926 612.807090 33.349519 1 1477.587681 1451.839110 12.9775 1 1610.186553 1255.185620 3 1 3523.210082 3371.133764
1839 2005-04-27 1429.109985 1409.489990 1413.219971 1423.760010 1764210000 1513.837734 1 4018.075979 3886.740149 0.119467 0 2880.009558 2633.337695 0.008967 0.099690 0.010810 1.922487e+09 1 1712.008050 614.243712 39.596145 1 1481.051633 1455.242699 12.9964 1 1613.961361 1258.128189 4 1 3531.469647 3379.036812
1840 2005-04-28 1425.689941 1408.839966 1418.119995 1409.290039 1861340000 1513.861201 1 3977.239433 3847.238396 0.119407 0 2880.009558 2633.337695 0.008997 0.099618 0.010792 1.921996e+09 1 1694.608554 608.001025 40.962785 1 1465.999396 1440.452763 13.0354 1 1597.558334 1245.341569 4 1 3495.578583 3344.694954
1841 2005-04-29 1422.420044 1394.359985 1420.640015 1420.790039 2039550000 1514.006134 1 4009.694252 3878.632389 0.119372 0 2880.009558 2633.337695 0.009028 0.099568 0.010776 1.922049e+09 0 1708.436792 610.462396 53.932457 1 1477.962152 1452.207055 13.0566 1 1610.594629 1255.503727 3 1 3524.102983 3371.988124
1842 2005-05-02 1430.050049 1415.599976 1421.900024 1423.709961 1547750000 1514.260534 1 4017.934733 3886.603520 0.119341 0 2880.009558 2633.337695 0.009059 0.099518 0.010763 1.918865e+09 1 1708.436792 607.962396 54.382371 1 1480.999570 1455.191544 13.0711 1 1613.904626 1258.083962 4 1 3531.345507 3378.918030
1843 2005-05-03 1436.599976 1421.280029 1421.280029 1427.609985 1868140000 1514.513267 1 4028.941219 3897.250246 0.119312 0 2880.009558 2633.337695 0.009090 0.099470 0.010751 1.917142e+09 1 1713.116780 609.627812 52.274071 1 1485.056530 1459.177807 13.0845 1 1618.325658 1261.530281 4 1 3541.019060 3388.174033
1844 2005-05-04 1453.199951 1429.619995 1431.060059 1452.199951 1877820000 1514.788867 1 4098.337993 3964.378699 0.119271 0 2880.009558 2633.337695 0.009122 0.099411 0.010738 1.919321e+09 0 1742.624477 617.628387 64.139171 1 1510.635988 1484.311515 13.0942 1 1646.200619 1283.259595 3 1 3602.011585 3446.533868
1845 2005-05-05 1457.339966 1441.939941 1450.729980 1450.160034 1719880000 1515.038334 1 4092.581024 3958.809904 0.119227 0 2880.009558 2633.337695 0.009152 0.099350 0.010725 1.928886e+09 0 1742.624477 617.628387 51.144492 1 1508.513986 1482.226490 13.1064 1 1643.888187 1281.456990 3 1 3596.951810 3441.692494
1846 2005-05-06 1460.760010 1449.699951 1460.260010 1456.000000 1511120000 1515.058735 1 4109.062332 3974.752499 0.119172 0 2880.009558 2633.337695 0.009184 0.099274 0.010714 1.925857e+09 1 1742.624477 615.128387 67.126169 1 1514.588950 1488.195592 13.1215 1 1650.508319 1286.617569 4 1 3611.437160 3455.552596
1847 2005-05-09 1463.380005 1446.770020 1455.680054 1463.380005 1441010000 1515.087868 1 4129.889873 3994.899267 0.119115 0 2880.009558 2633.337695 0.009215 0.099199 0.010701 1.921877e+09 1 1751.457291 618.246279 64.038784 1 1522.265923 1495.738786 13.1317 1 1658.874226 1293.139028 4 1 3629.742396 3473.067703
1848 2005-05-10 1458.400024 1445.109985 1453.250000 1450.359985 1595520000 1515.011868 0 4093.145318 3956.855753 0.119045 0 2880.009558 2633.337695 0.009245 0.099111 0.010689 1.915640e+09 1 1735.874184 612.745604 66.816506 1 1508.721983 1482.430863 13.1573 1 1644.114850 1281.633680 3 1 3597.447765 3442.167042
1849 2005-05-11 1461.020020 1432.829956 1452.310059 1459.550049 1716160000 1514.913135 0 4093.145318 3956.855753 0.118967 0 2880.009558 2633.337695 0.009272 0.099020 0.010674 1.909408e+09 1 1746.873380 616.628206 68.866681 1 1518.281851 1491.824140 13.1791 1 1654.532622 1289.754626 3 1 3620.242640 3463.977995
1850 2005-05-12 1468.170044 1446.969971 1459.069946 1454.790039 1783430000 1514.906602 0 4093.145318 3956.855753 0.118899 0 2880.009558 2633.337695 0.009298 0.098941 0.010660 1.903704e+09 1 1741.176326 614.617205 76.720729 1 1513.330300 1486.958876 13.2208 1 1649.136719 1285.548368 3 1 3608.435994 3452.680973
1851 2005-05-13 1478.890015 1455.880005 1459.229980 1470.630005 1878980000 1515.171069 1 4093.145318 3954.355753 0.118847 0 2880.009558 2633.337695 0.009325 0.098873 0.010649 1.901238e+09 1 1760.134508 621.309247 77.849824 1 1529.807661 1503.149100 13.2657 1 1667.092759 1299.545606 4 1 3647.725171 3490.274266
1852 2005-05-16 1481.319946 1465.849976 1470.310059 1480.680054 1390290000 1515.457402 1 4121.117215 3981.379184 0.118800 0 2880.009558 2633.337695 0.009354 0.098809 0.010638 1.889590e+09 1 1772.162984 625.555174 79.484578 1 1540.262120 1513.421379 13.3070 1 1678.485403 1308.426491 4 1 3672.653137 3514.126239
1853 2005-05-17 1490.140015 1469.439941 1474.050049 1490.140015 1520510000 1515.825002 1 4147.446743 4006.815937 0.118754 0 2880.009558 2633.337695 0.009383 0.098744 0.010628 1.881678e+09 1 1783.485209 629.551802 80.600997 1 1550.102747 1523.090522 13.3382 1 1689.209129 1316.785936 4 1 3696.117461 3536.577745
1854 2005-05-18 1514.760010 1489.469971 1493.030029 1509.260010 1957880000 1516.323669 1 4200.662656 4058.227415 0.118715 0 2880.009558 2633.337695 0.009411 0.098686 0.010619 1.878712e+09 1 1806.369118 637.629585 79.503665 1 1569.992124 1542.633306 13.3622 1 1710.883381 1333.681624 4 1 3743.542365 3581.955594
1855 2005-05-19 1521.500000 1508.709961 1510.619995 1521.430054 1700580000 1516.965137 1 4234.535050 4090.951270 0.118688 0 2880.009558 2633.337695 0.009438 0.098638 0.010612 1.877855e+09 1 1820.934926 642.771165 83.356720 1 1582.651887 1555.072458 13.3740 1 1724.679231 1344.435877 4 1 3773.728731 3610.838992
1856 2005-05-20 1528.060059 1514.540039 1519.260010 1528.060059 1492720000 1517.612337 1 4252.988076 4108.778594 0.118652 0 2880.009558 2633.337695 0.009464 0.098582 0.010606 1.872598e+09 1 1828.870097 645.572198 83.478898 1 1589.548681 1561.849068 13.3854 1 1732.194945 1350.294586 4 1 3790.173680 3626.574109
1857 2005-05-23 1540.300049 1525.229980 1526.969971 1535.219971 1620130000 1518.131737 1 4272.915971 4128.030778 0.118609 0 2880.009558 2633.337695 0.009492 0.098518 0.010600 1.867066e+09 1 1837.439491 648.597105 83.445042 1 1596.996705 1569.167302 13.3987 1 1740.311356 1356.621557 4 1 3807.933002 3643.566865
1858 2005-05-24 1540.680054 1529.400024 1531.250000 1540.469971 1695940000 1518.776203 1 4287.528085 4142.147428 0.118571 0 2880.009558 2633.337695 0.009521 0.098457 0.010594 1.861233e+09 1 1843.722993 650.815116 95.222313 1 1602.457964 1574.533392 13.4000 1 1746.262708 1361.260803 4 1 3820.955011 3656.026790
1859 2005-05-25 1535.900024 1524.410034 1535.900024 1532.709961 1493000000 1519.312536 1 4265.929962 4121.281649 0.118519 0 2880.009558 2633.337695 0.009549 0.098381 0.010588 1.853021e+09 1 1834.435367 647.536680 87.250483 1 1594.385694 1566.601791 13.3929 0 1737.466031 1351.903547 3 1 3801.707217 3637.609811
1860 2005-05-26 1551.119995 1539.739990 1540.050049 1548.800049 1596460000 1519.805936 1 4310.712856 4164.546054 0.118474 0 2880.009558 2633.337695 0.009579 0.098315 0.010581 1.845507e+09 1 1853.692909 654.334393 92.915176 1 1611.123241 1583.047668 13.3745 0 1737.466031 1351.903547 3 1 3841.616792 3675.796724
1861 2005-05-27 1551.030029 1541.760010 1546.739990 1549.800049 1237350000 1520.549603 1 4313.496116 4167.234940 0.118464 0 2880.009558 2633.337695 0.009609 0.098273 0.010582 1.838651e+09 1 1854.889766 654.756872 91.804832 0 1612.163481 1581.569781 13.3562 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1862 2005-05-31 1550.180054 1538.540039 1549.479980 1542.630005 1578740000 1521.283337 1 4293.540021 4147.955512 0.118450 0 2880.009558 2633.337695 0.009637 0.098227 0.010585 1.835068e+09 1 1846.308246 651.727684 83.738107 0 1612.163481 1581.569781 13.3482 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1863 2005-06-01 1567.719971 1541.660034 1541.729980 1559.500000 1779710000 1522.065736 1 4340.493600 4193.316998 0.118431 0 2880.009558 2633.337695 0.009666 0.098174 0.010590 1.834859e+09 1 1866.499225 658.854890 84.952590 0 1612.163481 1581.569781 13.3360 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1864 2005-06-02 1568.959961 1553.050049 1553.430054 1568.959961 1746620000 1522.658603 1 4366.823128 4218.753750 0.118402 0 2880.009558 2633.337695 0.009693 0.098115 0.010595 1.837730e+09 0 1877.821450 660.351518 83.329562 0 1612.163481 1581.569781 13.3195 0 1737.466031 1351.903547 1 0 3844.097175 3675.670043
1865 2005-06-03 1566.140015 1542.050049 1565.479980 1544.479980 1637900000 1523.041003 1 4298.688984 4152.929885 0.118361 0 2880.009558 2633.337695 0.009714 0.098050 0.010597 1.839177e+09 0 1877.821450 660.351518 61.313403 0 1612.163481 1581.569781 13.3087 0 1737.466031 1351.903547 1 0 3844.097175 3675.670043
1866 2005-06-06 1548.550049 1539.569946 1544.959961 1545.270020 1477150000 1523.431336 1 4300.887868 4155.054209 0.118320 0 2880.009558 2633.337695 0.009735 0.097985 0.010600 1.838174e+09 1 1877.821450 657.851518 58.960718 0 1612.163481 1581.569781 13.2996 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1867 2005-06-07 1559.530029 1531.069946 1546.709961 1531.119995 1846530000 1523.713536 1 4261.504674 4117.006413 0.118274 0 2880.009558 2633.337695 0.009754 0.097920 0.010600 1.841289e+09 0 1860.626255 649.327578 48.010110 0 1612.163481 1581.569781 13.2979 0 1737.466031 1351.903547 1 0 3844.097175 3675.670043
1868 2005-06-08 1538.239990 1524.130005 1536.920044 1527.680054 1602540000 1523.932537 1 4251.930424 4107.756805 0.118218 0 2880.009558 2633.337695 0.009772 0.097849 0.010598 1.843101e+09 0 1860.626255 649.327578 43.681501 0 1612.163481 1581.569781 13.2965 0 1737.466031 1351.903547 1 0 3844.097175 3675.670043
1869 2005-06-09 1542.750000 1520.609985 1526.150024 1539.459961 1666670000 1524.169670 1 4284.716965 4139.431627 0.118161 0 2880.009558 2633.337695 0.009789 0.097775 0.010596 1.845831e+09 0 1860.626255 649.327578 53.207261 1 1612.163481 1579.069781 13.2930 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1870 2005-06-10 1537.569946 1515.959961 1537.569946 1521.020020 1449380000 1524.201803 1 4233.393818 4089.848735 0.118082 0 2880.009558 2633.337695 0.009805 0.097685 0.010593 1.839069e+09 1 1860.626255 646.827578 37.088645 1 1592.852683 1560.155385 13.2879 0 1737.466031 1351.903547 3 0 3844.097175 3675.670043
1871 2005-06-13 1538.660034 1519.609985 1519.609985 1529.130005 1432130000 1524.227737 1 4255.966014 4111.655557 0.117994 0 2880.009558 2633.337695 0.009820 0.097585 0.010589 1.827630e+09 1 1870.547000 650.276423 40.988719 1 1601.345676 1568.474038 13.2726 0 1737.466031 1351.903547 3 0 3844.097175 3675.670043
1872 2005-06-14 1534.150024 1520.880005 1529.020020 1524.420044 1405850000 1524.209670 0 4242.856969 4096.491012 0.117907 0 2880.009558 2633.337695 0.009835 0.097486 0.010585 1.818816e+09 1 1864.785421 648.273469 41.887194 1 1596.413279 1563.642891 13.2522 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1873 2005-06-15 1535.430054 1510.819946 1533.900024 1529.489990 1672670000 1524.226270 1 4242.856969 4093.991012 0.117807 0 2880.009558 2633.337695 0.009853 0.097373 0.010581 1.814256e+09 1 1870.987361 650.429510 35.059194 1 1601.722662 1568.843286 13.2232 0 1737.466031 1351.903547 3 0 3844.097175 3675.670043
1874 2005-06-16 1540.520020 1527.709961 1531.020020 1537.420044 1793020000 1524.362004 1 4264.855207 4115.217413 0.117704 0 2880.009558 2633.337695 0.009872 0.097255 0.010576 1.810630e+09 1 1880.688001 653.801837 34.054607 1 1610.027225 1576.977377 13.1882 0 1737.466031 1351.903547 3 0 3844.097175 3675.670043
1875 2005-06-17 1550.630005 1532.560059 1550.630005 1538.130005 1993280000 1524.338204 0 4266.824662 4114.617768 0.117592 0 2880.009558 2633.337695 0.009891 0.097131 0.010569 1.809676e+09 1 1881.556478 654.103754 45.773995 1 1610.770715 1577.705605 13.1624 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1876 2005-06-20 1545.520020 1526.060059 1529.650024 1537.310059 1408110000 1524.197537 0 4266.824662 4114.617768 0.117478 0 2880.009558 2633.337695 0.009909 0.097009 0.010560 1.802384e+09 1 1880.553458 653.755065 44.704633 1 1609.912046 1576.864562 13.1427 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1877 2005-06-21 1542.729980 1530.910034 1535.479980 1536.479980 1557480000 1524.034338 0 4266.824662 4114.617768 0.117430 0 2880.009558 2633.337695 0.009927 0.096953 0.010550 1.796018e+09 1 1879.538044 653.402066 54.333772 1 1609.042766 1576.013126 13.1211 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1878 2005-06-22 1545.540039 1527.930054 1542.130005 1534.359985 1668440000 1523.939871 0 4266.824662 4114.617768 0.117389 0 2880.009558 2633.337695 0.009947 0.096902 0.010541 1.791989e+09 1 1876.944706 652.500519 55.518801 1 1606.822651 1573.838584 13.0992 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1879 2005-06-23 1549.000000 1515.790039 1537.640015 1515.949951 2009480000 1523.572070 0 4266.824662 4114.617768 0.117354 0 2880.009558 2633.337695 0.009967 0.096855 0.010532 1.791304e+09 1 1854.424166 644.671485 32.494383 1 1587.543172 1554.954866 13.0923 0 1737.466031 1351.903547 2 0 3844.097175 3675.670043
1880 2005-06-24 1518.010010 1500.180054 1516.839966 1500.180054 2151000000 1523.034537 0 4266.824662 4114.617768 0.117311 0 2880.009558 2633.337695 0.009985 0.096804 0.010522 1.792824e+09 0 1835.133239 635.465193 33.839941 1 1571.028516 1538.779214 13.0938 1 1737.466031 1349.403547 2 0 3844.097175 3675.670043
1881 2005-06-27 1503.790039 1490.020020 1497.290039 1493.750000 1448300000 1522.645470 0 4266.824662 4114.617768 0.117274 0 2880.009558 2633.337695 0.010002 0.096758 0.010514 1.785829e+09 1 1835.133239 632.965193 21.831173 1 1564.294792 1532.183717 13.1024 1 1730.018925 1343.619749 3 0 3844.097175 3675.670043
1882 2005-06-28 1512.640015 1498.479980 1500.650024 1508.609985 1584200000 1522.247670 0 4266.824662 4114.617768 0.117238 0 2880.009558 2633.337695 0.010014 0.096719 0.010506 1.779946e+09 1 1853.389342 639.261999 39.163763 1 1579.856565 1547.426045 13.1003 0 1747.229339 1354.486223 2 0 3844.097175 3675.670043
1883 2005-06-29 1512.770020 1501.719971 1511.949951 1504.109985 1640360000 1521.857737 0 4266.824662 4114.617768 0.117203 0 2880.009558 2633.337695 0.010024 0.096683 0.010497 1.776279e+09 1 1847.860907 637.355158 32.467530 1 1575.144045 1542.810261 13.1059 1 1747.229339 1351.986223 3 0 3844.097175 3675.670043
1884 2005-06-30 1510.209961 1492.939941 1507.020020 1493.520020 1731500000 1521.264203 0 4266.824662 4114.617768 0.117155 0 2880.009558 2633.337695 0.010032 0.096637 0.010486 1.772613e+09 1 1834.850699 632.867740 20.748885 1 1564.053950 1531.947819 13.1090 1 1734.927647 1342.467313 3 0 3844.097175 3675.670043
1885 2005-07-01 1501.949951 1489.739990 1497.020020 1490.530029 1176200000 1520.679337 0 4266.824662 4114.617768 0.117104 0 2880.009558 2633.337695 0.010040 0.096590 0.010474 1.765091e+09 1 1831.177373 631.600755 19.218825 1 1560.922753 1528.880897 13.1070 0 1731.454364 1337.279726 2 0 3844.097175 3675.670043
1886 2005-07-05 1509.189941 1485.959961 1485.959961 1506.349976 1440300000 1520.185404 0 4266.824662 4114.617768 0.117056 0 2880.009558 2633.337695 0.010046 0.096545 0.010465 1.759048e+09 1 1850.612827 638.304337 33.232181 1 1577.489822 1545.107886 13.1038 0 1731.454364 1337.279726 2 0 3844.097175 3675.670043
1887 2005-07-06 1512.910034 1497.109985 1503.479980 1498.050049 1592080000 1519.695737 0 4266.824662 4114.617768 0.116999 0 2880.009558 2633.337695 0.010053 0.096492 0.010454 1.754374e+09 1 1840.416026 634.787306 30.744558 1 1568.797918 1536.594404 13.1114 1 1731.454364 1334.779726 3 0 3844.097175 3675.670043
1888 2005-07-07 1505.300049 1484.180054 1484.920044 1503.780029 1617860000 1519.006604 0 4266.824662 4114.617768 0.116929 0 2880.009558 2633.337695 0.010060 0.096427 0.010443 1.750008e+09 1 1847.455542 637.215341 35.212756 1 1574.798506 1542.471815 13.1220 1 1738.077107 1339.885204 3 0 3844.097175 3675.670043
1889 2005-07-08 1534.290039 1502.199951 1505.530029 1533.270020 1685280000 1518.474071 0 4266.824662 4114.617768 0.116879 0 2880.009558 2633.337695 0.010070 0.096377 0.010432 1.748748e+09 1 1883.685207 649.711500 57.564687 1 1605.681209 1572.720574 13.1213 0 1772.161797 1363.661123 2 0 3844.097175 3675.670043
1890 2005-07-11 1547.979980 1535.069946 1536.449951 1547.660034 1770800000 1518.029137 0 4266.824662 4114.617768 0.116834 0 2880.009558 2633.337695 0.010082 0.096328 0.010424 1.747532e+09 1 1901.363931 655.809160 70.990293 1 1620.750816 1587.480839 13.1214 1 1772.161797 1361.161123 3 0 3844.097175 3675.670043
1891 2005-07-12 1560.150024 1543.140015 1546.520020 1555.589966 1657520000 1517.602471 0 4266.824662 4114.617768 0.116794 0 2880.009558 2633.337695 0.010091 0.096285 0.010418 1.744732e+09 1 1911.106178 659.169408 76.980851 1 1629.055252 1595.614805 13.1199 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1892 2005-07-13 1559.369995 1549.810059 1555.239990 1557.619995 1540000000 1517.391071 0 4266.824662 4114.617768 0.116768 0 2880.009558 2633.337695 0.010104 0.096249 0.010415 1.740889e+09 1 1913.600152 660.029617 74.078863 1 1631.181152 1597.697067 13.1106 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1893 2005-07-14 1577.479980 1563.930054 1570.310059 1573.439941 1872310000 1517.201270 0 4266.824662 4114.617768 0.116746 0 2880.009558 2633.337695 0.010120 0.096214 0.010412 1.740320e+09 1 1933.035606 666.733199 80.652634 1 1647.748222 1613.924055 13.1069 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1894 2005-07-15 1582.400024 1568.819946 1577.270020 1577.819946 1534960000 1516.988136 0 4266.824662 4114.617768 0.116722 0 2880.009558 2633.337695 0.010137 0.096178 0.010407 1.738833e+09 1 1938.416622 668.589193 89.436806 1 1652.335079 1618.416756 13.0788 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1895 2005-07-18 1578.119995 1570.020020 1573.619995 1570.089966 1307270000 1516.754336 0 4266.824662 4114.617768 0.116696 0 2880.009558 2633.337695 0.010153 0.096140 0.010403 1.733049e+09 1 1928.920024 665.313672 85.638825 1 1644.240038 1610.487886 13.0626 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1896 2005-07-19 1590.760010 1577.000000 1580.250000 1590.489990 1632670000 1516.549869 0 4266.824662 4114.617768 0.116684 0 2880.009558 2633.337695 0.010172 0.096112 0.010400 1.730084e+09 1 1953.982292 673.958027 86.204879 1 1665.603487 1631.412796 13.0514 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1897 2005-07-20 1605.449951 1578.869995 1580.060059 1602.750000 1957070000 1516.385136 0 4266.824662 4114.617768 0.116673 0 2880.009558 2633.337695 0.010191 0.096086 0.010396 1.728916e+09 1 1969.044217 679.153113 93.566922 1 1678.442496 1643.988252 13.0388 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1898 2005-07-21 1610.839966 1591.719971 1606.839966 1601.890015 2034880000 1516.240203 0 4266.824662 4114.617768 0.116670 0 2880.009558 2633.337695 0.010210 0.096069 0.010390 1.727746e+09 1 1967.987690 678.788701 92.549248 0 1677.541896 1640.606140 13.0277 0 1781.242035 1365.635468 1 0 3844.097175 3675.670043
1899 2005-07-22 1606.420044 1592.030029 1601.680054 1600.760010 1660360000 1516.194469 0 4266.824662 4114.617768 0.116647 0 2880.009558 2633.337695 0.010229 0.096032 0.010386 1.727934e+09 0 1966.599432 675.809870 88.818615 0 1677.541896 1640.606140 13.0125 0 1781.242035 1365.635468 0 0 3844.097175 3675.670043
1900 2005-07-25 1607.969971 1591.400024 1600.619995 1593.569946 1523020000 1516.174202 0 4266.824662 4114.617768 0.116632 0 2880.009558 2633.337695 0.010249 0.096000 0.010382 1.722947e+09 1 1966.599432 673.309870 78.790871 0 1677.541896 1640.606140 12.9985 0 1781.242035 1365.635468 1 0 3844.097175 3675.670043
1901 2005-07-26 1603.890015 1591.579956 1596.810059 1598.930054 1651840000 1516.220603 1 4266.824662 4112.117768 0.116616 0 2880.009558 2633.337695 0.010271 0.095965 0.010380 1.721009e+09 1 1973.214256 675.574605 78.084500 0 1677.541896 1640.606140 12.9791 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1902 2005-07-27 1613.390015 1592.760010 1601.390015 1611.949951 1750070000 1516.238536 1 4301.568909 4145.602254 0.116612 0 2880.009558 2633.337695 0.010293 0.095931 0.010388 1.719187e+09 1 1989.281905 681.075729 80.816756 0 1677.541896 1640.606140 12.9633 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1903 2005-07-28 1619.780029 1609.619995 1613.290039 1618.640015 1683870000 1516.272336 1 4319.421677 4162.807715 0.116614 1 2880.009558 2630.837695 0.010314 0.095900 0.010399 1.719821e+09 0 1997.538007 681.402392 78.600349 0 1677.541896 1640.606140 12.9459 0 1781.242035 1365.635468 2 0 3844.097175 3675.670043
1904 2005-07-29 1619.949951 1605.140015 1616.420044 1605.140015 1613950000 1516.214803 0 4283.396253 4125.588504 0.116609 0 2855.989314 2606.395627 0.010333 0.095865 0.010411 1.715800e+09 1 1997.538007 678.902392 65.498086 0 1677.541896 1640.606140 12.9376 0 1781.242035 1365.635468 1 0 3844.097175 3675.670043
1905 2005-08-01 1616.400024 1604.579956 1609.739990 1610.109985 1492680000 1516.231603 1 4283.396253 4123.088504 0.116611 1 2855.989314 2603.895627 0.010353 0.095842 0.010416 1.712293e+09 1 2003.722953 681.004467 73.436379 1 1677.541896 1638.106140 12.9314 0 1781.242035 1365.635468 4 1 3844.097175 3673.170043
1906 2005-08-02 1628.569946 1611.859985 1611.859985 1627.010010 1735020000 1516.250404 1 4328.355605 4166.365235 0.116631 1 2885.966327 2631.226617 0.010373 0.095838 0.010420 1.709594e+09 1 2024.754415 688.152421 72.300906 1 1695.149699 1655.300017 12.9240 0 1781.242035 1365.635468 4 1 3884.445559 3711.724343
1907 2005-08-03 1628.530029 1618.400024 1619.979980 1627.189941 1752440000 1516.265337 1 4328.834279 4166.825995 0.116662 1 2886.285488 2631.517605 0.010392 0.095847 0.010422 1.709424e+09 1 2024.978334 688.228524 67.507109 1 1695.337166 1655.483078 12.9143 0 1781.242035 1365.635468 4 1 3884.875141 3712.134824
1908 2005-08-04 1621.000000 1606.599976 1619.180054 1608.739990 1591380000 1516.165203 0 4279.751638 4117.080290 0.116695 1 2853.559237 2601.680049 0.010410 0.095861 0.010423 1.704526e+09 1 2002.018045 680.425020 53.919198 1 1676.114525 1636.712324 12.9156 1 1781.242035 1363.135468 4 1 3840.826346 3670.044651
1909 2005-08-05 1614.219971 1600.250000 1606.630005 1601.589966 1471740000 1516.035003 0 4279.751638 4117.080290 0.116742 1 2840.876629 2590.116915 0.010430 0.095887 0.010425 1.700258e+09 1 1993.120101 677.400880 50.444254 1 1668.665056 1629.437977 12.9089 0 1773.325328 1354.577029 3 1 3823.755842 3653.733184
1910 2005-08-08 1607.010010 1588.739990 1604.229980 1589.969971 1431010000 1515.944736 0 4279.751638 4117.080290 0.116774 1 2820.265253 2571.324873 0.010449 0.095897 0.010427 1.695045e+09 1 1978.659442 672.486142 48.160273 1 1656.558411 1617.615936 12.9061 0 1773.325328 1354.577029 3 1 3796.013396 3627.224301
1911 2005-08-09 1606.510010 1595.709961 1596.150024 1601.140015 1460470000 1516.140137 1 4279.751638 4114.580290 0.116815 1 2840.078512 2589.389247 0.010470 0.095910 0.010434 1.691087e+09 1 1992.560153 677.210571 51.066070 1 1668.196260 1628.980202 12.8972 0 1773.325328 1354.577029 4 1 3822.681595 3652.706703
1912 2005-08-10 1610.209961 1582.310059 1604.800049 1585.709961 1817680000 1516.286470 1 4238.508025 4074.928421 0.116844 1 2812.708911 2564.435517 0.010490 0.095914 0.010440 1.690982e+09 1 1973.358016 670.684349 37.629655 1 1652.119991 1613.281854 12.8896 0 1773.325328 1354.577029 4 1 3785.842729 3617.505871
1913 2005-08-11 1603.660034 1586.670044 1587.770020 1600.650024 1582090000 1516.574003 1 4278.441923 4113.321122 0.116886 1 2839.209375 2588.596827 0.010511 0.095927 0.010448 1.687645e+09 1 1991.950378 677.003327 42.131055 1 1667.685749 1628.481692 12.8777 0 1773.325328 1354.577029 4 1 3821.511756 3651.588881
1914 2005-08-12 1594.959961 1581.410034 1587.689941 1591.750000 1551410000 1516.753603 1 4254.652689 4090.450002 0.116920 1 2823.422643 2574.203565 0.010531 0.095937 0.010452 1.686324e+09 1 1980.874624 673.239015 43.897546 1 1658.412989 1619.426916 12.8624 0 1773.325328 1354.577029 4 1 3800.263171 3631.285110
1915 2005-08-15 1606.959961 1585.660034 1587.589966 1600.709961 1380460000 1516.992202 1 4278.602130 4113.475146 0.116958 1 2839.315689 2588.693757 0.010555 0.095945 0.010458 1.681642e+09 1 1992.024967 677.028677 45.866307 1 1667.748196 1628.542670 12.8444 0 1773.325328 1354.577029 4 1 3821.654853 3651.725615
1916 2005-08-16 1596.540039 1572.439941 1595.859985 1574.010010 1540320000 1517.129602 1 4207.234755 4044.862100 0.116988 1 2791.955710 2545.514169 0.010579 0.095945 0.010463 1.679047e+09 1 1958.797855 665.735793 28.542510 1 1639.930042 1601.378468 12.8454 1 1773.325328 1352.077029 5 1 3757.909390 3590.814583
1917 2005-08-17 1588.800049 1573.869995 1577.569946 1582.290039 1518010000 1517.239669 1 4229.366779 4066.139968 0.117021 1 2806.642704 2558.904765 0.010605 0.095950 0.010466 1.676555e+09 1 1969.102048 669.237875 32.940779 1 1648.556842 1609.802468 12.8409 0 1782.653849 1356.689587 4 1 3777.677752 3609.703948
1918 2005-08-18 1585.280029 1573.400024 1578.199951 1575.760010 1391780000 1517.443535 1 4211.912400 4049.359218 0.117057 1 2795.059834 2548.344297 0.010625 0.095963 0.010468 1.673683e+09 1 1960.975666 666.475965 36.221619 1 1641.753333 1603.158896 12.8302 0 1782.653849 1356.689587 4 1 3762.087471 3594.806886
1919 2005-08-19 1581.949951 1573.699951 1576.569946 1573.719971 1205270000 1517.527602 1 4206.459498 4044.116763 0.117090 1 2791.441243 2545.045113 0.010644 0.095979 0.010467 1.667924e+09 1 1958.436912 665.613119 37.837152 1 1639.627856 1601.083386 12.8280 0 1782.653849 1356.689587 4 1 3757.216929 3590.152912
1920 2005-08-22 1588.920044 1565.810059 1577.150024 1575.589966 1351650000 1517.541602 1 4211.457883 4048.922242 0.117122 1 2794.758213 2548.069299 0.010663 0.095993 0.010465 1.662305e+09 1 1960.764052 666.404044 43.140632 1 1641.576167 1602.985896 12.8220 0 1782.653849 1356.689587 4 1 3761.681495 3594.418962
1921 2005-08-23 1578.520020 1566.719971 1575.469971 1571.300049 1341270000 1517.712602 1 4199.991191 4037.898092 0.117162 1 2787.148821 2541.131577 0.010682 0.096016 0.010464 1.658634e+09 1 1955.425408 664.589601 34.766211 1 1637.106587 1598.621387 12.8145 0 1782.653849 1356.689587 4 1 3751.439426 3584.632305
1922 2005-08-24 1588.900024 1561.150024 1568.020020 1561.709961 1718580000 1518.026934 1 4174.357459 4013.253660 0.117205 1 2770.138065 2525.622333 0.010701 0.096040 0.010464 1.655103e+09 1 1943.490894 660.533423 36.970698 1 1627.114864 1588.864549 12.8151 1 1782.653849 1354.189587 5 1 3728.543332 3562.754282
1923 2005-08-25 1569.510010 1562.030029 1564.420044 1565.880005 1307580000 1518.441868 1 4185.503737 4023.969763 0.117261 1 2777.534828 2532.366195 0.010720 0.096074 0.010466 1.652344e+09 1 1948.680361 662.297165 28.624132 1 1631.459550 1593.107100 12.8156 1 1787.413853 1357.805515 5 1 3738.499207 3572.267471
1924 2005-08-26 1565.550049 1552.989990 1563.849976 1558.839966 1261130000 1518.963067 1 4166.686133 4005.878399 0.117316 1 2765.047310 2520.980931 0.010739 0.096107 0.010470 1.647391e+09 1 1939.919290 659.319543 29.294076 1 1624.124672 1585.944651 12.8213 1 1779.377820 1351.700958 5 1 3721.691290 3556.206915
1925 2005-08-29 1575.449951 1551.310059 1551.359985 1571.520020 1268560000 1519.502734 1 4200.579160 4038.463369 0.117365 1 2787.539002 2541.487317 0.010756 0.096135 0.010474 1.643095e+09 1 1955.699153 664.682639 32.455898 1 1637.335770 1598.845182 12.8332 1 1793.851792 1362.696083 5 1 3751.964600 3585.134128
1926 2005-08-30 1566.469971 1554.489990 1565.170044 1565.729980 1436400000 1519.880868 1 4185.102731 4023.584233 0.117415 1 2777.268716 2532.123573 0.010775 0.096165 0.010476 1.640718e+09 1 1948.493662 662.233711 43.352607 1 1631.303243 1592.954467 12.8435 1 1787.242603 1357.675426 5 1 3738.141027 3571.925217
1927 2005-08-31 1582.089966 1561.420044 1566.859985 1581.709961 1631780000 1520.375267 1 4227.816264 4064.649294 0.117467 1 2805.613770 2557.966653 0.010793 0.096196 0.010477 1.642028e+09 0 1968.380162 666.492528 49.585541 1 1647.952470 1609.212304 12.8497 1 1805.483362 1371.531983 4 1 3776.292830 3608.380606
1928 2005-09-01 1587.819946 1573.540039 1581.229980 1577.250000 1623320000 1520.893867 1 4215.895055 4053.188168 0.117508 1 2797.702757 2550.753933 0.010810 0.096222 0.010476 1.640442e+09 1 1968.380162 663.992528 51.097030 1 1643.305724 1604.674794 12.8682 1 1800.392425 1367.664663 5 1 3765.644785 3598.206025
1929 2005-09-02 1583.000000 1571.819946 1580.709961 1573.119995 1130450000 1521.250467 1 4204.855799 4042.574957 0.117537 1 2790.377015 2544.074823 0.010824 0.096241 0.010473 1.634777e+09 1 1963.225989 662.253874 49.571447 1 1639.002754 1600.472978 12.8708 1 1795.678125 1364.083454 5 1 3755.784502 3588.784178
1930 2005-09-06 1597.709961 1578.989990 1580.209961 1597.270020 1403190000 1521.741200 1 4269.407372 4104.635247 0.117572 1 2833.213972 2583.130629 0.010842 0.096256 0.010475 1.632197e+09 1 1993.364793 672.420579 61.746867 1 1664.164189 1625.042916 12.8548 0 1823.244789 1382.524417 4 1 3813.442079 3643.878021
1931 2005-09-07 1600.790039 1590.869995 1594.020020 1599.859985 1480820000 1522.239600 1 4276.330196 4111.290894 0.117602 1 2837.808015 2587.319163 0.010857 0.096266 0.010478 1.628662e+09 1 1996.597025 673.510906 65.765000 1 1666.862623 1627.677916 12.8026 0 1823.244789 1382.524417 4 1 3819.625557 3649.786552
1932 2005-09-08 1604.910034 1593.300049 1594.819946 1597.680054 1578070000 1522.835868 1 4270.503369 4105.688946 0.117645 1 2833.941285 2583.793743 0.010877 0.096277 0.010492 1.628559e+09 1 1993.876509 672.593195 71.624428 1 1664.591395 1625.460080 12.7663 0 1823.244789 1382.524417 4 1 3814.421025 3644.813438
1933 2005-09-09 1610.119995 1595.310059 1599.979980 1607.829956 1617540000 1523.324801 1 4297.633451 4131.771979 0.117687 1 2851.945031 2600.208327 0.010898 0.096283 0.010506 1.628287e+09 1 2006.543408 676.866113 73.527761 1 1675.166379 1635.786466 12.7365 0 1823.244789 1382.524417 4 1 3838.653662 3667.968575
1934 2005-09-12 1616.819946 1605.989990 1607.599976 1612.199951 1723540000 1523.879133 1 4309.314187 4143.001912 0.117736 1 2859.696464 2607.275553 0.010919 0.096294 0.010523 1.628079e+09 1 2011.997085 678.705799 80.851106 1 1679.719390 1640.232445 12.6838 0 1823.244789 1382.524417 4 1 3849.086916 3677.937916
1935 2005-09-13 1619.119995 1604.130005 1609.579956 1607.380005 1724570000 1524.377067 1 4296.430759 4130.615703 0.117775 1 2851.146915 2599.480659 0.010937 0.096300 0.010537 1.628173e+09 0 2005.981877 674.176692 72.805965 1 1674.697583 1635.328691 12.6636 0 1823.244789 1382.524417 3 1 3837.579415 3666.942094
1936 2005-09-14 1609.369995 1589.410034 1609.219971 1589.630005 1698250000 1524.929200 1 4248.986069 4085.002078 0.117813 1 2819.662227 2570.775075 0.010956 0.096306 0.010551 1.629826e+09 0 2005.981877 674.176692 63.192813 1 1656.204208 1617.270059 12.6389 0 1823.244789 1382.524417 3 1 3795.201736 3626.448731
1937 2005-09-15 1596.380005 1585.069946 1594.510010 1588.550049 1744660000 1525.474001 1 4246.099411 4082.226826 0.117850 1 2817.746617 2569.028553 0.010975 0.096312 0.010564 1.633119e+09 0 2005.981877 674.176692 54.519104 1 1655.079023 1616.171325 12.6176 0 1823.244789 1382.524417 3 1 3792.623368 3623.985010
1938 2005-09-16 1600.439941 1587.180054 1592.099976 1599.439941 2269030000 1525.933534 1 4275.207443 4110.211473 0.117885 1 2837.062947 2586.639862 0.010993 0.096314 0.010577 1.636184e+09 0 2005.981877 674.176692 63.512388 1 1666.424987 1627.250568 12.5807 0 1823.244789 1382.524417 3 1 3818.622713 3648.828299
1939 2005-09-19 1597.969971 1579.510010 1595.079956 1586.050049 1604140000 1526.252467 1 4239.417060 4075.802372 0.117916 1 2813.312154 2564.985513 0.011012 0.096314 0.010590 1.635263e+09 1 2005.981877 671.676692 57.075694 1 1652.474322 1613.627856 12.5534 0 1823.244789 1382.524417 4 1 3786.654681 3618.281719
1940 2005-09-20 1604.020020 1575.579956 1589.329956 1578.199951 1845670000 1526.458467 1 4218.434218 4055.629335 0.117941 1 2799.387766 2552.290209 0.011028 0.096312 0.010601 1.634496e+09 1 1996.053342 668.352252 37.298405 1 1644.295460 1605.641263 12.5112 0 1823.244789 1382.524417 4 1 3767.912769 3600.373164
1941 2005-09-21 1577.670044 1561.469971 1577.099976 1561.839966 1772370000 1526.588000 1 4174.704954 4013.587744 0.117956 1 2770.368666 2525.832579 0.011040 0.096304 0.010612 1.629566e+09 1 1975.361791 661.423959 28.601874 1 1627.250313 1588.996814 12.4960 0 1823.244789 1382.524417 4 1 3728.853715 3563.050864
1942 2005-09-22 1570.939941 1551.810059 1559.939941 1567.359985 1692930000 1526.908466 1 4189.459637 4027.772989 0.117975 1 2780.159995 2534.759643 0.011055 0.096296 0.010624 1.628226e+09 1 1982.343323 663.761633 33.553823 1 1633.001513 1594.612814 12.4781 0 1823.244789 1382.524417 4 1 3742.032623 3575.643774
1943 2005-09-23 1577.050049 1559.569946 1563.969971 1571.750000 1604120000 1527.284132 1 4201.193884 4039.054369 0.118000 1 2787.946938 2541.859245 0.011072 0.096291 0.010637 1.626510e+09 1 1987.895664 665.620761 29.125180 1 1637.575383 1599.079161 12.4624 0 1823.244789 1382.524417 4 1 3752.513673 3585.658786
1944 2005-09-26 1584.579956 1564.520020 1581.160034 1572.859985 1502410000 1527.809399 1 4204.160808 4041.906789 0.118037 1 2789.915814 2543.654331 0.011092 0.096292 0.010653 1.621942e+09 1 1989.299535 666.090829 26.346762 1 1638.731854 1600.208447 12.4543 0 1823.244789 1382.524417 4 1 3755.163735 3588.191013
1945 2005-09-27 1578.180054 1563.209961 1575.839966 1568.839966 1658660000 1528.287733 1 4193.415536 4031.576216 0.118074 1 2782.785163 2537.153091 0.011108 0.096296 0.010670 1.619280e+09 1 1984.215152 664.388390 26.602657 1 1634.543475 1596.118528 12.4421 0 1823.244789 1382.524417 4 1 3745.566039 3579.020078
1946 2005-09-28 1580.670044 1565.020020 1575.160034 1568.810059 1703850000 1528.628400 1 4193.335596 4031.499361 0.118110 1 2782.732114 2537.104725 0.011120 0.096303 0.010687 1.618381e+09 1 1984.177326 664.375725 33.895405 1 1634.512316 1596.088101 12.4279 0 1823.244789 1382.524417 4 1 3745.494637 3578.951850
1947 2005-09-29 1591.150024 1560.869995 1567.439941 1589.930054 1801520000 1529.048600 1 4249.788081 4085.773138 0.118160 1 2820.194449 2571.260319 0.011134 0.096321 0.010706 1.621645e+09 0 2010.889174 670.819836 50.814837 1 1656.516823 1617.575325 12.4128 0 1823.244789 1382.524417 3 1 3795.918095 3627.133237
1948 2005-09-30 1601.689941 1588.219971 1589.239990 1601.660034 1610970000 1529.652867 1 4281.141619 4115.916627 0.118209 1 2841.000915 2590.230231 0.011150 0.096335 0.010725 1.621108e+09 1 2010.889174 668.319836 51.297998 1 1668.738058 1629.509263 12.3829 0 1823.244789 1382.524417 4 1 3823.923129 3653.893032
1949 2005-10-03 1612.530029 1603.390015 1603.469971 1605.589966 1794420000 1530.175133 1 4291.646091 4126.015693 0.118253 1 2847.971770 2596.585779 0.011167 0.096340 0.010745 1.621383e+09 0 2015.823216 667.459667 62.845078 1 1672.832577 1633.507527 12.3630 0 1823.244789 1382.524417 3 1 3833.305742 3662.858449
1950 2005-10-04 1617.770020 1594.560059 1606.150024 1595.540039 2005300000 1530.643534 1 4264.783237 4100.189575 0.118281 1 2830.145358 2580.332877 0.011184 0.096333 0.010763 1.622692e+09 0 2015.823216 667.459667 61.078546 1 1662.361756 1623.282855 12.3338 0 1823.244789 1382.524417 3 1 3809.311794 3639.931388
1951 2005-10-05 1595.829956 1571.459961 1595.390015 1571.520020 1923900000 1531.041067 1 4200.579160 4038.463369 0.118304 1 2787.539002 2541.487317 0.011204 0.096321 0.010780 1.621640e+09 1 2015.823216 664.959667 55.633191 1 1637.335770 1598.845182 12.3161 0 1823.244789 1382.524417 4 1 3751.964600 3585.134128
1952 2005-10-06 1576.359985 1540.339966 1573.150024 1552.939941 2107360000 1531.256800 1 4150.915720 3990.716624 0.118325 1 2754.581934 2511.439318 0.011220 0.096310 0.010795 1.626728e+09 0 1991.990142 654.597850 42.715668 1 1617.977553 1579.942039 12.3089 0 1823.244789 1382.524417 3 1 3707.605130 3542.747094
1953 2005-10-07 1563.270020 1549.939941 1558.930054 1555.920044 1444780000 1531.328267 1 4158.881356 3998.374837 0.118332 1 2759.867996 2516.258787 0.011235 0.096288 0.010809 1.622879e+09 1 1991.990142 652.097850 41.887893 1 1621.082463 1582.973958 12.3091 1 1823.244789 1380.024417 5 1 3714.720050 3549.545650
1954 2005-10-10 1560.650024 1545.900024 1554.739990 1546.989990 1379210000 1531.450534 1 4135.011856 3975.426549 0.118341 1 2744.027999 2501.816961 0.011252 0.096264 0.010824 1.618346e+09 1 1980.557306 648.355197 37.726544 1 1611.778416 1573.888631 12.3283 1 1812.780451 1372.103900 5 1 3693.399771 3529.173374
1955 2005-10-11 1551.540039 1534.609985 1551.010010 1539.310059 1851960000 1531.566068 1 4114.483858 3955.690801 0.118355 1 2730.405449 2489.396853 0.011274 0.096241 0.010840 1.619547e+09 0 1970.724957 642.636480 36.460373 1 1603.776846 1566.075163 12.3514 1 1803.781019 1365.292179 4 1 3675.064127 3511.653021
1956 2005-10-12 1543.500000 1519.300049 1532.229980 1521.189941 2014750000 1531.544801 0 4066.049866 3906.626056 0.118358 1 2698.264253 2460.092710 0.011291 0.096213 0.010854 1.624125e+09 0 1970.724957 642.636480 31.272587 1 1584.897853 1547.639978 12.3822 1 1782.547660 1349.220528 3 1 3631.802802 3470.315303
1957 2005-10-13 1538.150024 1515.420044 1519.359985 1533.800049 1777590000 1531.732534 1 4066.049866 3904.126056 0.118385 1 2720.631875 2480.485977 0.011315 0.096201 0.010869 1.627185e+09 0 1970.724957 642.636480 26.342457 1 1598.036076 1560.469347 12.4174 1 1797.324327 1360.405072 4 1 3661.909117 3499.082946
1958 2005-10-14 1545.130005 1529.420044 1537.430054 1544.290039 1555430000 1531.927201 1 4093.858461 3930.827218 0.118415 1 2739.238865 2497.450557 0.011339 0.096189 0.010887 1.626821e+09 1 1970.724957 640.136480 25.564414 1 1608.965390 1571.141734 12.4392 1 1809.616617 1369.709176 5 1 3686.953705 3523.013931
1959 2005-10-17 1549.949951 1536.010010 1544.579956 1549.880005 1266030000 1532.246001 1 4108.677263 3945.055886 0.118449 1 2749.154264 2506.490739 0.011361 0.096180 0.010907 1.622729e+09 1 1977.858517 642.453623 26.602342 1 1614.789465 1576.828897 12.4601 1 1816.167003 1374.667200 5 1 3700.299609 3535.766411
1960 2005-10-18 1549.410034 1538.390015 1548.290039 1538.430054 1460730000 1532.594001 1 4078.323846 3915.911244 0.118487 1 2728.844510 2487.973695 0.011381 0.096178 0.010928 1.619795e+09 1 1963.246816 637.707408 26.293136 1 1602.859987 1565.179857 12.4910 1 1802.749820 1364.511658 5 1 3672.963138 3509.645451
1961 2005-10-19 1569.609985 1526.819946 1532.469971 1569.609985 1893300000 1533.140535 1 4160.980746 3995.276468 0.118546 1 2784.151012 2538.398379 0.011404 0.096192 0.010950 1.619925e+09 0 2003.036666 648.132061 49.251614 1 1635.345743 1596.901937 12.5045 1 1839.286818 1392.166721 4 1 3747.404442 3580.776736
1962 2005-10-20 1576.459961 1547.069946 1568.530029 1555.589966 1797930000 1533.615134 1 4123.814168 3959.589989 0.118602 1 2759.282508 2515.724979 0.011427 0.096204 0.010971 1.623631e+09 0 2003.036666 648.132061 51.076806 1 1620.738561 1582.638141 12.5327 1 1822.858000 1379.731654 4 1 3713.931997 3548.792637
1963 2005-10-21 1572.709961 1558.180054 1571.170044 1565.119995 1770700000 1534.152935 1 4149.077940 3983.847672 0.118661 1 2776.186733 2531.137095 0.011448 0.096219 0.010994 1.625906e+09 0 2003.036666 648.132061 53.549361 1 1630.667711 1592.333876 12.5704 1 1834.025396 1388.184321 4 1 3736.684703 3570.533648
1964 2005-10-24 1590.729980 1561.449951 1570.329956 1590.650024 1551470000 1534.990002 1 4216.757148 4048.831665 0.118740 1 2821.471522 2572.424667 0.011473 0.096247 0.011021 1.622211e+09 1 2003.036666 645.632061 64.931605 1 1657.266946 1618.307814 12.5994 1 1863.941775 1410.828199 5 1 3797.637007 3628.775718
1965 2005-10-25 1590.050049 1573.660034 1584.949951 1585.819946 1599120000 1535.750334 1 4203.952781 4036.537212 0.118810 1 2812.904001 2564.613388 0.011497 0.096268 0.011045 1.621289e+09 1 1996.954358 643.671571 66.222468 1 1652.234583 1613.393752 12.6232 1 1858.281834 1406.544157 5 1 3786.105317 3617.756783
1966 2005-10-26 1593.469971 1573.140015 1580.000000 1575.140015 1832000000 1536.451668 1 4175.640659 4009.352573 0.118870 1 2793.960096 2547.341631 0.011523 0.096289 0.011058 1.624373e+09 0 1983.505582 636.836672 69.847715 1 1641.107372 1602.528121 12.6463 1 1845.766969 1397.071584 4 1 3760.607248 3593.392481
1967 2005-10-27 1573.800049 1543.380005 1571.640015 1543.380005 1718600000 1536.922802 1 4091.445992 3928.510822 0.118920 1 2737.624660 2495.978835 0.011546 0.096305 0.011069 1.625268e+09 0 1983.505582 636.836672 53.089114 1 1608.017243 1570.215877 12.6826 1 1808.550229 1368.902021 4 1 3684.781022 3520.937855
1968 2005-10-28 1557.569946 1538.780029 1548.829956 1557.109985 1886560000 1537.541269 1 4127.843687 3963.459038 0.118994 1 2761.978696 2518.183179 0.011568 0.096346 0.011080 1.627001e+09 0 1983.505582 636.836672 54.049258 1 1622.322240 1584.184590 12.6981 1 1824.639176 1381.079837 4 1 3717.561005 3552.260283
1969 2005-10-31 1584.089966 1559.839966 1559.839966 1579.180054 1869760000 1538.124202 1 4186.350660 4019.636066 0.119069 1 2801.126258 2553.875247 0.011595 0.096384 0.011090 1.630426e+09 0 1983.505582 636.836672 58.381978 1 1645.316609 1606.638407 12.7305 1 1850.501133 1400.654900 4 1 3770.252740 3602.609088
1970 2005-11-01 1582.670044 1571.189941 1572.969971 1576.520020 1903230000 1538.750802 1 4179.299003 4012.865230 0.119154 1 2796.407928 2549.573397 0.011623 0.096429 0.011102 1.633215e+09 0 1983.505582 636.836672 61.473565 1 1642.545172 1603.932121 12.7594 1 1847.384075 1398.295581 4 1 3763.901975 3596.540709
1971 2005-11-02 1600.750000 1570.750000 1570.829956 1597.290039 2173290000 1539.603736 1 4234.359593 4065.733121 0.119259 1 2833.249482 2583.163005 0.011657 0.096488 0.011115 1.641723e+09 0 1983.505582 636.836672 58.895751 1 1664.185046 1625.063284 12.7777 1 1871.722619 1416.717565 4 1 3813.489875 3643.923691
1972 2005-11-03 1626.479980 1610.900024 1611.520020 1619.670044 2346250000 1540.556737 1 4293.688197 4122.699061 0.119364 1 2872.946804 2619.356307 0.011694 0.096544 0.011127 1.648701e+09 0 1983.505582 636.836672 69.543737 1 1687.502333 1647.832426 12.7898 1 1897.947764 1436.567526 4 1 3866.921575 3694.979560
1973 2005-11-04 1631.790039 1616.839966 1622.560059 1628.030029 1699610000 1541.518604 1 4315.850223 4143.978520 0.119464 1 2887.775623 2632.876209 0.011728 0.096598 0.011138 1.647973e+09 1 1983.505582 634.336672 69.324808 1 1696.212437 1656.337773 12.8069 1 1907.744089 1443.982421 5 1 3886.880830 3714.051330
1974 2005-11-07 1634.530029 1621.500000 1630.760010 1629.270020 83140000 1542.509270 1 4319.137394 4147.134785 0.119567 1 2889.975099 2634.881541 0.011760 0.096657 0.011151 1.632850e+09 1 1985.016321 634.819815 63.944240 1 1697.504359 1657.599323 12.8264 1 1909.197124 1445.082232 5 1 3889.841276 3716.880140
1975 2005-11-08 1636.839966 1623.160034 1626.239990 1628.400024 1599370000 1543.367204 1 4316.831067 4144.920304 0.119659 1 2888.431915 2633.474571 0.011789 0.096706 0.011164 1.632500e+09 1 1983.956365 634.480835 65.826670 1 1696.597928 1656.714201 12.8424 1 1908.177654 1444.310589 5 1 3887.764184 3714.895406
1976 2005-11-09 1636.359985 1624.550049 1627.619995 1630.209961 1594180000 1544.331270 1 4321.629145 4149.527306 0.119752 1 2891.642354 2636.401629 0.011818 0.096757 0.011177 1.633564e+09 0 1986.161496 632.686049 71.914021 1 1698.483665 1658.555608 12.8557 1 1910.298558 1445.915913 4 1 3892.085362 3719.024443
1977 2005-11-10 1651.050049 1620.739990 1629.560059 1650.930054 1938030000 1545.480470 1 4376.557381 4202.268114 0.119853 1 2928.395348 2669.910495 0.011852 0.096810 0.011191 1.634396e+09 0 1986.161496 632.686049 96.919967 1 1720.071522 1679.635976 12.8639 1 1934.578598 1464.293615 4 1 3941.554064 3766.293527
1978 2005-11-11 1659.719971 1651.089966 1653.410034 1653.359985 1454900000 1546.575137 1 4382.999044 4208.453249 0.119952 1 2932.705525 2673.840219 0.011886 0.096859 0.011207 1.633053e+09 1 1986.161496 630.186049 96.583073 0 1722.603220 1679.608159 12.8697 1 1937.426020 1466.448844 4 1 3947.355464 3771.836970
1979 2005-11-14 1657.530029 1648.260010 1653.650024 1651.900024 1385360000 1547.843270 1 4379.128739 4204.737072 0.120062 1 2930.115868 2671.479147 0.011922 0.096918 0.011222 1.630496e+09 1 1984.407662 629.629578 93.966151 0 1722.603220 1679.608159 12.8702 1 1935.715221 1465.153931 4 1 3943.869844 3768.506337
1980 2005-11-15 1658.650024 1638.969971 1651.969971 1644.310059 1684810000 1549.197804 1 4359.008007 4185.417616 0.120193 1 2916.652899 2659.204533 0.011966 0.096985 0.011242 1.632636e+09 0 1975.289927 624.236626 88.679750 0 1722.603220 1679.608159 12.8707 1 1926.821213 1458.422005 3 1 3925.748992 3751.191225
1981 2005-11-16 1653.739990 1642.359985 1648.920044 1651.449951 1721760000 1550.816870 1 4377.935611 4203.591458 0.120351 1 2929.317535 2670.751281 0.012019 0.097067 0.011266 1.635269e+09 0 1975.289927 624.236626 86.594656 0 1722.603220 1679.608159 12.8681 0 1935.187820 1462.254738 2 0 3942.795306 3764.979578
1982 2005-11-17 1676.390015 1657.270020 1659.160034 1676.390015 1809860000 1552.592937 1 4444.050840 4267.073756 0.120512 1 2973.555851 2711.084751 0.012070 0.097150 0.011292 1.638942e+09 0 1975.289927 624.236626 87.042913 0 1722.603220 1679.608159 12.8648 0 1935.187820 1462.254738 2 0 3942.795306 3764.979578
1983 2005-11-18 1689.589966 1674.750000 1685.050049 1679.849976 1993850000 1554.319937 1 4453.223074 4275.880722 0.120676 1 2979.693078 2716.680255 0.012119 0.097237 0.011321 1.641862e+09 0 1975.289927 624.236626 86.156920 0 1722.603220 1679.608159 12.8583 0 1935.187820 1462.254738 2 0 3942.795306 3764.979578
1984 2005-11-21 1686.790039 1673.050049 1678.699951 1686.229980 1661890000 1556.182470 1 4470.136242 4292.120350 0.120853 1 2991.009837 2726.998101 0.012171 0.097333 0.011349 1.640670e+09 1 1975.289927 621.736626 87.083402 0 1722.603220 1679.608159 12.8461 0 1935.187820 1462.254738 3 0 3942.795306 3764.979578
1985 2005-11-22 1698.319946 1679.099976 1681.369995 1694.140015 86440000 1557.827603 1 4491.105464 4312.254507 0.121000 1 3005.040539 2739.790335 0.012224 0.097399 0.011377 1.623335e+09 1 1984.555930 624.653167 89.205697 0 1722.603220 1679.608159 12.8381 0 1935.187820 1462.254738 3 0 3942.795306 3764.979578
1986 2005-11-23 1704.420044 1691.079956 1691.959961 1696.770020 1585710000 1559.664670 1 4498.077514 4318.948907 0.121159 1 3009.705603 2744.043621 0.012280 0.097473 0.011406 1.624949e+09 0 1987.636780 623.122886 89.310257 0 1722.603220 1679.608159 12.8309 0 1935.187820 1462.254738 2 0 3942.795306 3764.979578
1987 2005-11-25 1701.060059 1693.329956 1699.130005 1701.050049 31740000 1561.422937 1 4509.423721 4329.843269 0.121314 1 3017.297455 2750.965353 0.012337 0.097543 0.011434 1.611079e+09 1 1987.636780 620.622886 86.734174 0 1722.603220 1679.608159 12.8170 0 1935.187820 1462.254738 3 0 3942.795306 3764.979578
1988 2005-11-28 1703.079956 1683.829956 1702.400024 1684.390015 1559380000 1563.182670 1 4465.258558 4287.436912 0.121478 1 2987.746133 2724.022479 0.012397 0.097618 0.011464 1.610088e+09 1 1968.169924 614.544524 68.817494 0 1722.603220 1679.608159 12.8105 0 1935.187820 1462.254738 3 0 3942.795306 3764.979578
1989 2005-11-29 1697.579956 1676.760010 1693.109985 1676.839966 1753540000 1564.869870 1 4445.243645 4268.219060 0.121635 1 2974.353968 2711.812419 0.012454 0.097685 0.011496 1.607761e+09 1 1959.347870 611.789912 64.083991 0 1722.603220 1679.608159 12.8149 1 1935.187820 1459.754738 4 1 3942.795306 3762.479578
1990 2005-11-30 1683.619995 1671.339966 1675.920044 1672.560059 1876080000 1566.625003 1 4433.897761 4257.325008 0.121803 1 2966.762331 2704.890885 0.012511 0.097766 0.011526 1.605262e+09 1 1954.346900 610.228401 66.572807 1 1722.603220 1677.108159 12.8227 1 1930.248515 1456.028912 5 1 3932.731854 3752.876358
1991 2005-12-01 1705.189941 1683.390015 1683.390015 1704.280029 2010420000 1568.514937 1 4517.986286 4338.064844 0.121963 1 3023.026747 2756.188929 0.012574 0.097831 0.011558 1.610372e+09 0 1991.410936 619.301335 74.055209 1 1755.272255 1708.914384 12.8256 1 1966.855527 1483.642386 4 1 4007.315806 3824.049364
1992 2005-12-02 1709.099976 1698.900024 1702.359985 1709.099976 1758510000 1570.417537 1 4530.763793 4350.333508 0.122128 1 3031.576296 2763.983823 0.012639 0.097901 0.011588 1.611956e+09 0 1991.410936 619.301335 68.235022 1 1760.236415 1713.747437 12.8273 1 1972.418074 1487.838338 4 1 4018.649065 3834.864320
1993 2005-12-05 1704.939941 1689.599976 1704.119995 1694.770020 1659920000 1572.198604 1 4492.775585 4313.858118 0.122283 1 3006.158032 2740.809189 0.012702 0.097964 0.011618 1.612134e+09 0 1991.410936 619.301335 57.418483 1 1745.477705 1699.378514 12.8352 1 1955.880326 1475.363551 4 1 3984.954685 3802.710883
1994 2005-12-06 1716.650024 1700.160034 1706.619995 1701.349976 1788200000 1573.859604 1 4510.218817 4330.606701 0.122440 1 3017.829461 2751.450399 0.012768 0.098026 0.011647 1.612650e+09 0 1991.410936 619.301335 57.502983 1 1752.254534 1705.976363 12.8471 1 1963.474045 1481.091660 4 1 4000.426298 3817.474934
1995 2005-12-07 1706.119995 1688.900024 1703.310059 1697.040039 1733530000 1575.505470 1 4498.793327 4319.636213 0.122598 1 3010.184559 2744.480301 0.012834 0.098089 0.011675 1.617716e+09 0 1991.410936 619.301335 51.492399 1 1747.815644 1701.654707 12.8612 1 1958.500084 1477.339692 4 1 3990.292238 3807.804334
1996 2005-12-08 1702.839966 1674.739990 1701.010010 1685.589966 1908360000 1577.036070 1 4468.439586 4290.491261 0.122752 1 2989.874588 2725.963059 0.012899 0.098151 0.011701 1.621971e+09 0 1991.410936 619.301335 44.725388 1 1736.022983 1690.173498 12.8788 1 1945.285917 1467.371955 4 1 3963.369397 3782.112755
1997 2005-12-09 1694.130005 1679.219971 1687.439941 1692.619995 1658570000 1578.564337 1 4487.075946 4308.385458 0.122910 1 3002.344350 2737.332135 0.012966 0.098217 0.011728 1.622576e+09 0 1991.410936 619.301335 46.123395 1 1743.263352 1697.222643 12.8934 1 1953.399051 1473.491871 4 1 3979.899279 3797.886677
1998 2005-12-12 1701.270020 1691.219971 1698.150024 1698.349976 73400000 1580.217603 1 4502.265922 4322.970518 0.123071 1 3012.508105 2746.598751 0.013034 0.098281 0.011756 1.608535e+09 1 1991.410936 616.801335 57.137009 1 1749.164774 1702.968205 12.8984 1 1960.011840 1478.480042 5 1 3993.372324 3810.743559
1999 2005-12-13 1711.829956 1693.900024 1696.280029 1705.770020 1873980000 1581.859070 1 4521.936197 4341.857456 0.123226 1 3025.669670 2758.598565 0.013104 0.098336 0.011786 1.610251e+09 0 2000.111355 616.996123 64.810133 1 1756.806826 1710.408426 12.9043 1 1968.575077 1484.939481 4 1 4010.819257 3827.392592
2000 2005-12-14 1707.739990 1692.439941 1701.489990 1698.979980 1676210000 1583.487003 1 4503.936043 4324.574129 0.123376 1 3013.625599 2747.617605 0.013171 0.098389 0.011816 1.609391e+09 1 2000.111355 614.496123 63.186235 1 1749.813628 1703.599923 12.8981 0 1960.738909 1476.528486 4 1 3994.853670 3812.157159
2001 2005-12-15 1705.930054 1688.069946 1703.390015 1701.699951 1804630000 1585.027469 1 4511.146589 4331.497527 0.123513 1 3018.450242 2752.016385 0.013238 0.098429 0.011845 1.610728e+09 0 2003.313420 612.979896 48.187637 1 1752.614981 1706.327290 12.8955 0 1960.738909 1476.528486 3 1 4001.249205 3818.260206
2002 2005-12-16 1704.380005 1688.260010 1700.920044 1688.680054 2294480000 1586.414136 1 4476.631300 4298.356753 0.123639 1 2995.355741 2730.960399 0.013301 0.098465 0.011873 1.617587e+09 0 2003.313420 612.979896 37.137848 1 1739.205527 1693.271988 12.8987 1 1960.738909 1474.028486 4 1 3970.635197 3789.046269
2003 2005-12-19 1694.650024 1663.560059 1692.209961 1664.359985 1745530000 1587.575602 1 4412.159656 4236.452587 0.123763 1 2952.217163 2691.629595 0.013365 0.098499 0.011899 1.616435e+09 1 2003.313420 610.479896 32.986441 1 1714.157799 1668.885788 12.9073 1 1932.500697 1452.799792 5 1 3913.450819 3734.477102
2004 2005-12-20 1672.469971 1657.709961 1665.599976 1665.069946 1702920000 1588.614335 1 4414.041738 4238.259718 0.123881 1 2953.476481 2692.777755 0.013429 0.098528 0.011924 1.617962e+09 0 2004.167967 608.240307 28.275432 1 1714.889003 1669.597679 12.9035 0 1933.325038 1450.919508 3 1 3915.120168 3736.070106
2005 2005-12-21 1682.839966 1665.339966 1669.339966 1670.609985 1630030000 1589.608868 1 4428.728186 4252.361302 0.123991 1 2963.303320 2701.737195 0.013493 0.098549 0.011949 1.620896e+09 0 2004.167967 608.240307 34.403386 1 1720.594800 1675.152783 12.8908 0 1933.325038 1450.919508 3 1 3928.146599 3748.500800
2006 2005-12-22 1685.489990 1671.780029 1672.589966 1683.349976 1498880000 1590.644134 1 4462.501451 4284.789602 0.124103 1 2985.901327 2722.340511 0.013558 0.098570 0.011975 1.619679e+09 1 2004.167967 605.740307 48.697983 1 1733.715972 1687.927416 12.8762 0 1933.325038 1450.919508 4 1 3958.102453 3777.086684
2007 2005-12-23 1690.410034 1679.280029 1687.579956 1682.920044 978370000 1591.628801 1 4461.361717 4283.695256 0.124209 1 2985.138720 2721.645219 0.013618 0.098590 0.012001 1.610782e+09 1 2003.656098 605.585599 43.893251 1 1733.273177 1687.496316 12.8606 0 1933.325038 1450.919508 4 1 3957.091544 3776.122007
2008 2005-12-27 1693.579956 1666.459961 1686.920044 1668.369995 1250500000 1592.481468 1 4422.790051 4246.659644 0.124313 1 2959.330059 2698.114647 0.013679 0.098608 0.012026 1.603651e+09 1 1986.333056 600.349878 33.012249 1 1718.287789 1672.906702 12.8511 0 1933.325038 1450.919508 4 1 3922.879654 3743.474728
2009 2005-12-28 1674.069946 1662.089966 1671.270020 1667.099976 1221540000 1593.377402 1 4419.423274 4243.426943 0.124414 1 2957.077317 2696.060751 0.013739 0.098625 0.012050 1.599662e+09 1 1984.820993 599.892871 26.446546 1 1716.979770 1671.633229 12.8398 0 1933.325038 1450.919508 4 1 3919.893426 3740.625069
2010 2005-12-29 1671.319946 1653.530029 1668.780029 1655.359985 1185350000 1594.087801 1 4388.300973 4213.544038 0.124502 1 2936.253095 2677.074651 0.013794 0.098634 0.012074 1.596592e+09 1 1970.843559 595.668328 24.942534 1 1704.888519 1659.861315 12.8238 0 1933.325038 1450.919508 4 1 3892.288896 3714.282976
2011 2005-12-30 1649.900024 1641.859985 1648.099976 1645.199951 1284050000 1594.723800 1 4361.367081 4187.682743 0.124582 1 2918.231377 2660.643681 0.013849 0.098636 0.012096 1.593249e+09 1 1958.747194 592.012319 20.099486 1 1694.424495 1649.673653 12.8205 0 1933.325038 1450.919508 4 1 3868.399356 3691.485976
2012 2006-01-03 1686.589966 1633.619995 1654.390015 1679.930054 1998300000 1595.639134 1 4453.435359 4276.084552 0.124693 1 2979.835120 2716.809759 0.013912 0.098662 0.012119 1.595506e+09 0 2000.096266 602.009675 46.234622 1 1730.193726 1684.498195 12.8081 0 1933.325038 1450.919508 3 1 3950.061106 3769.413091
2013 2006-01-04 1696.829956 1681.849976 1684.050049 1695.829956 1881000000 1596.548000 1 4495.585439 4316.556074 0.124804 1 3008.038132 2742.523335 0.013973 0.098691 0.012139 1.597298e+09 0 2000.096266 602.009675 64.600522 1 1746.569355 1700.441333 12.7976 0 1933.325038 1450.919508 3 1 3987.446940 3805.089160
2014 2006-01-05 1707.709961 1697.329956 1697.800049 1705.290039 1891750000 1597.456868 1 4520.663786 4340.635717 0.124917 1 3024.818287 2757.822333 0.014034 0.098721 0.012161 1.599823e+09 0 2000.096266 602.009675 67.258859 1 1756.312484 1709.927140 12.7833 0 1933.325038 1450.919508 3 1 4009.690667 3826.315616
2015 2006-01-06 1735.500000 1710.859985 1718.170044 1734.989990 2233640000 1598.726934 1 4599.397310 4416.233806 0.125045 1 3077.499622 2805.853569 0.014102 0.098759 0.012184 1.606559e+09 0 2000.096266 602.009675 72.881710 1 1786.901061 1739.707853 12.7707 0 1933.325038 1450.919508 3 1 4079.524897 3892.956119
2016 2006-01-09 1745.119995 1729.599976 1734.500000 1741.900024 1949140000 1600.037801 1 4617.715567 4433.822568 0.125171 1 3089.756539 2817.028587 0.014170 0.098796 0.012206 1.608506e+09 0 2000.096266 602.009675 71.709309 1 1794.017844 1746.636677 12.7468 0 1933.325038 1450.919508 3 1 4095.772632 3908.460797
2017 2006-01-10 1744.469971 1730.250000 1732.250000 1744.020020 1978160000 1601.457135 1 4623.335599 4439.218792 0.125307 1 3093.516955 2820.457077 0.014248 0.098833 0.012225 1.610558e+09 0 2000.096266 602.009675 72.374360 1 1796.201270 1748.762437 12.7224 0 1933.325038 1450.919508 3 1 4100.757429 3913.217624
2018 2006-01-11 1761.459961 1743.849976 1748.880005 1758.239990 2380600000 1602.994201 1 4661.032240 4475.414226 0.125457 1 3118.740129 2843.453841 0.014332 0.098881 0.012245 1.617732e+09 0 2000.096266 602.009675 82.989480 1 1810.846703 1763.021075 12.6976 0 1933.325038 1450.919508 3 1 4134.193198 3945.124276
2019 2006-01-12 1760.119995 1742.849976 1754.910034 1747.349976 2011460000 1604.380134 1 4632.163195 4447.694844 0.125599 1 3099.423582 2825.842335 0.014415 0.098922 0.012262 1.622639e+09 0 2000.096266 602.009675 77.514900 1 1799.630858 1752.101448 12.6754 0 1933.325038 1450.919508 3 1 4108.587237 3920.689352
2020 2006-01-13 1750.270020 1738.010010 1748.369995 1746.780029 1784410000 1605.885201 1 4630.652288 4446.244106 0.125749 1 3098.412619 2824.920609 0.014503 0.098966 0.012280 1.625852e+09 0 2000.096266 602.009675 83.944757 1 1799.043859 1751.529952 12.6535 0 1933.325038 1450.919508 3 1 4107.247108 3919.410511
2021 2006-01-17 1739.250000 1728.619995 1733.910034 1736.390015 1702260000 1607.266934 1 4603.108725 4419.797420 0.125895 1 3079.982965 2808.117711 0.014590 0.099008 0.012297 1.628050e+09 0 2000.096266 602.009675 83.801636 1 1788.342974 1741.111684 12.6392 0 1933.325038 1450.919508 3 1 4082.816809 3896.097483
2022 2006-01-18 1726.280029 1707.750000 1708.130005 1716.619995 2276900000 1608.548267 1 4550.699100 4369.474923 0.126033 1 3044.915196 2776.145319 0.014673 0.099045 0.012315 1.632224e+09 0 2000.096266 602.009675 65.296407 1 1767.981434 1721.287905 12.6200 0 1933.325038 1450.919508 3 1 4036.331073 3851.737677
2023 2006-01-19 1740.589966 1720.560059 1725.339966 1729.920044 2308150000 1609.884468 1 4585.957061 4403.328793 0.126169 1 3068.506626 2797.654371 0.014747 0.099089 0.012332 1.638825e+09 0 2000.096266 602.009675 64.527429 1 1781.679421 1734.624120 12.6025 0 1933.325038 1450.919508 3 1 4067.603807 3881.580216
2024 2006-01-20 1727.020020 1674.319946 1724.119995 1676.380005 2348140000 1610.810868 1 4444.024304 4267.048278 0.126287 1 2973.538096 2711.068563 0.014815 0.099124 0.012348 1.646068e+09 0 2000.096266 602.009675 41.044536 1 1726.537459 1680.938493 12.6109 1 1933.325038 1448.419508 4 1 3941.713788 3761.447521
2025 2006-01-23 1685.670044 1670.469971 1681.459961 1676.300049 1902480000 1611.732001 1 4443.812344 4266.844758 0.126406 1 2973.396271 2710.939257 0.014885 0.099157 0.012364 1.650814e+09 0 2000.096266 602.009675 27.733544 1 1726.455111 1680.858319 12.6150 1 1933.232827 1448.350425 4 1 3941.525786 3761.268117
2026 2006-01-24 1695.410034 1680.609985 1682.800049 1686.219971 2067470000 1612.724734 1 4470.109707 4292.094871 0.126519 1 2990.992082 2726.981913 0.014953 0.099186 0.012380 1.655606e+09 0 2000.096266 602.009675 29.347150 1 1736.671838 1690.805216 12.6116 0 1944.673212 1454.421398 3 1 3964.850743 3783.526355
2027 2006-01-25 1694.540039 1670.329956 1694.540039 1677.000000 2188120000 1613.661534 1 4445.667890 4268.626410 0.126631 1 2974.637834 2712.071229 0.015018 0.099217 0.012396 1.661698e+09 0 2000.096266 602.009675 26.384755 1 1727.176005 1681.560174 12.6143 1 1944.673212 1451.921398 4 1 3943.171598 3762.838661
2028 2006-01-26 1694.630005 1677.250000 1687.500000 1690.489990 2404920000 1614.702401 1 4481.429378 4302.963755 0.126745 1 2998.566179 2733.887457 0.015078 0.099253 0.012414 1.670908e+09 0 2000.096266 602.009675 26.004095 1 1741.069617 1695.086847 12.6070 0 1960.316398 1461.100829 3 1 3974.890946 3793.107389
2029 2006-01-27 1722.930054 1697.880005 1699.160034 1711.109985 2331690000 1616.003468 1 4536.092258 4355.449775 0.126885 1 3035.141622 2767.234443 0.015137 0.099316 0.012432 1.681148e+09 0 2000.096266 602.009675 37.992043 1 1762.306564 1715.762913 12.5910 0 1960.316398 1461.100829 3 1 4023.375251 3839.374363
2030 2006-01-30 1720.880005 1711.420044 1712.839966 1713.449951 1900730000 1617.425267 1 4542.295425 4361.405911 0.127044 1 3039.292219 2771.018673 0.015203 0.099390 0.012451 1.686140e+09 0 2000.096266 602.009675 39.084268 1 1764.716542 1718.109241 12.5856 0 1960.316398 1461.100829 3 1 4028.877270 3844.624759
2031 2006-01-31 1717.949951 1700.339966 1713.979980 1710.750000 2235900000 1618.871934 1 4535.137950 4354.533471 0.127210 1 3034.503085 2766.652269 0.015271 0.099468 0.012471 1.694273e+09 0 2000.096266 602.009675 41.157387 1 1761.935808 1715.401948 12.5899 1 1960.316398 1458.600829 4 1 4022.528808 3838.566631
2032 2006-02-01 1714.280029 1695.829956 1697.119995 1713.020020 2274610000 1620.234667 1 4541.155692 4360.311566 0.127371 1 3038.529613 2770.323381 0.015339 0.099542 0.012490 1.699328e+09 0 2000.096266 602.009675 48.588022 1 1764.273747 1717.678141 12.5842 0 1962.917571 1458.036268 3 1 4027.866361 3843.660082
2033 2006-02-02 1711.150024 1684.670044 1709.310059 1685.770020 2307830000 1621.445734 1 4468.916902 4290.949568 0.127518 1 2990.193965 2726.254245 0.015402 0.099607 0.012508 1.708421e+09 0 2000.096266 602.009675 34.391542 1 1736.208424 1690.354041 12.5967 1 1962.917571 1455.536268 4 1 3963.792762 3782.516758
2034 2006-02-03 1676.180054 1658.380005 1673.040039 1664.530029 2230020000 1622.585801 1 4412.610437 4236.885416 0.127658 1 2952.518784 2691.904593 0.015465 0.099675 0.012518 1.717229e+09 0 2000.096266 602.009675 44.570695 1 1714.332931 1669.056294 12.6098 1 1938.185639 1437.197126 4 1 3913.850647 3734.858645
2035 2006-02-06 1667.479980 1650.989990 1663.709961 1657.540039 1769530000 1623.699201 1 4394.080219 4219.093134 0.127784 1 2940.120043 2680.600269 0.015519 0.099737 0.012528 1.721783e+09 0 2000.096266 602.009675 41.916562 1 1707.133800 1662.047296 12.6163 1 1930.046465 1431.161792 4 1 3897.414910 3719.174563
2036 2006-02-07 1663.989990 1644.839966 1656.050049 1651.839966 2117180000 1624.669134 1 4378.969526 4204.584200 0.127892 1 2930.009337 2671.382019 0.015572 0.099786 0.012534 1.727972e+09 0 2000.096266 602.009675 34.627070 1 1701.263180 1656.331723 12.6231 1 1923.409276 1426.240205 4 1 3884.012187 3706.384786
2037 2006-02-08 1672.439941 1654.030029 1665.069946 1670.469971 2181770000 1625.818600 1 4428.357012 4252.004910 0.128012 1 2963.054964 2701.510761 0.015628 0.099842 0.012542 1.732972e+09 0 2000.096266 602.009675 47.306760 1 1720.450596 1675.012388 12.6265 1 1945.102131 1442.325821 4 1 3927.817379 3748.186636
2038 2006-02-09 1681.920044 1652.089966 1675.939941 1654.079956 2321310000 1626.820600 1 4384.907661 4210.285858 0.128118 1 2933.982598 2675.004567 0.015676 0.099892 0.012550 1.739318e+09 0 2000.096266 602.009675 35.333911 1 1703.570191 1658.577805 12.6455 1 1926.017530 1428.174269 4 1 3889.279132 3711.410857
2039 2006-02-10 1668.719971 1637.260010 1655.050049 1663.750000 2017730000 1627.690466 1 4410.542607 4234.899934 0.128217 1 2951.135180 2690.643117 0.015728 0.099932 0.012557 1.747384e+09 0 2000.096266 602.009675 29.077592 1 1713.529563 1668.274144 12.6528 1 1937.277369 1436.523629 4 1 3912.016545 3733.108421
2040 2006-02-13 1655.810059 1638.530029 1653.760010 1645.829956 1662000000 1628.344932 1 4363.037202 4189.286354 0.128296 1 2919.348870 2661.662535 0.015775 0.099960 0.012561 1.749737e+09 0 2000.096266 602.009675 23.741874 1 1695.073350 1650.305371 12.6599 1 1916.411196 1421.051012 4 1 3869.880703 3692.899576
2041 2006-02-14 1666.910034 1643.170044 1648.640015 1661.949951 1805300000 1629.053999 1 4405.770741 4230.318100 0.128378 1 2947.942279 2687.732049 0.015827 0.099986 0.012565 1.752686e+09 0 2000.096266 602.009675 32.838659 1 1711.675657 1666.469200 12.6445 0 1935.181385 1432.469421 3 1 3907.784046 3729.069487
2042 2006-02-15 1676.140015 1655.219971 1658.170044 1673.150024 1783050000 1629.824199 1 4435.461740 4258.826703 0.128469 1 2967.808804 2705.844987 0.015882 0.100017 0.012570 1.754550e+09 0 2000.096266 602.009675 36.807645 1 1723.210837 1677.699729 12.6343 0 1935.181385 1432.469421 3 1 3934.119055 3754.200118
2043 2006-02-16 1688.609985 1672.930054 1677.780029 1688.609985 1940470000 1630.592000 1 4476.445551 4298.178401 0.128547 1 2995.231454 2730.847083 0.015935 0.100038 0.012574 1.757486e+09 0 2000.096266 602.009675 51.019223 1 1739.133362 1693.201730 12.6195 0 1935.181385 1432.469421 3 1 3970.470444 3788.889050
2044 2006-02-17 1684.209961 1674.890015 1683.189941 1675.209961 1948640000 1631.241266 1 4440.922559 4264.070054 0.128625 1 2971.462689 2709.176349 0.015986 0.100061 0.012578 1.759532e+09 0 2000.096266 602.009675 54.061421 1 1725.332407 1679.765267 12.6092 0 1935.181385 1432.469421 3 1 3938.962635 3758.822187
2045 2006-02-21 1676.930054 1650.939941 1675.880005 1655.680054 1747180000 1631.811867 1 4389.149463 4214.358738 0.128701 1 2936.820828 2677.592271 0.016035 0.100085 0.012580 1.759737e+09 0 2000.096266 602.009675 49.354262 1 1705.218163 1660.182253 12.6057 0 1935.181385 1432.469421 3 1 3893.041481 3715.001143
2046 2006-02-22 1684.150024 1653.680054 1657.459961 1677.520020 1824110000 1632.392067 1 4447.046443 4269.950065 0.128766 1 2975.560237 2712.912213 0.016085 0.100099 0.012581 1.760882e+09 0 2000.096266 602.009675 58.016998 1 1727.711583 1682.081607 12.5982 0 1935.181385 1432.469421 3 1 3944.394333 3764.005477
2047 2006-02-23 1687.589966 1669.810059 1675.020020 1672.290039 1754200000 1632.855667 1 4433.181949 4256.637702 0.128827 1 2966.283375 2704.454205 0.016135 0.100111 0.012581 1.760968e+09 0 2000.096266 602.009675 50.620083 1 1722.325121 1676.837405 12.5945 0 1935.181385 1432.469421 3 1 3932.096950 3752.270490
2048 2006-02-24 1678.150024 1666.969971 1672.209961 1676.500000 1583980000 1633.353067 1 4444.342407 4267.353712 0.128883 1 2973.750941 2711.262621 0.016185 0.100116 0.012581 1.754741e+09 1 2000.096266 599.509675 58.329637 1 1726.661045 1681.058814 12.5899 0 1935.181385 1432.469421 4 1 3941.995936 3761.716765
2049 2006-02-27 1701.099976 1680.430054 1681.449951 1695.660034 1714420000 1633.985734 1 4495.134982 4316.123556 0.128965 1 3007.736727 2742.248535 0.016233 0.100150 0.012581 1.755743e+09 0 2022.954550 603.861226 61.074494 1 1746.394349 1700.270949 12.5812 0 1935.181385 1432.469421 3 1 3987.047398 3804.707891
2050 2006-02-28 1695.349976 1665.630005 1690.439941 1670.569946 2120560000 1634.499067 1 4428.622044 4252.259387 0.129038 1 2963.232300 2701.672443 0.016277 0.100180 0.012580 1.758242e+09 0 2022.954550 603.861226 58.179050 1 1720.553563 1675.112635 12.5726 0 1935.181385 1432.469421 3 1 3928.052454 3748.410960
2051 2006-03-01 1697.250000 1672.599976 1675.920044 1694.579956 2190420000 1635.136733 1 4492.271733 4313.374331 0.129122 1 3005.820900 2740.501815 0.016323 0.100220 0.012579 1.762043e+09 0 2022.954550 603.861226 60.252625 1 1745.281955 1699.187934 12.5425 0 1935.181385 1432.469421 3 1 3984.507784 3802.284421
2052 2006-03-02 1699.719971 1683.380005 1686.949951 1693.780029 2089100000 1635.682267 1 4490.151156 4311.338202 0.129186 1 3004.402002 2739.208161 0.016368 0.100252 0.012566 1.765644e+09 0 2022.954550 603.861226 56.935395 1 1744.458094 1698.385832 12.5101 0 1935.181385 1432.469421 3 1 3982.626896 3800.489552
2053 2006-03-03 1706.410034 1682.709961 1685.130005 1684.319946 2389040000 1636.120133 1 4465.072809 4287.258560 0.129242 1 2987.621846 2723.909163 0.016411 0.100281 0.012550 1.772780e+09 0 2022.954550 603.861226 48.497149 1 1734.714964 1688.900025 12.4838 0 1935.181385 1432.469421 3 1 3960.383169 3779.263096
2054 2006-03-06 1691.109985 1665.369995 1688.869995 1669.939941 2112280000 1636.552133 1 4426.951923 4250.655776 0.129299 1 2962.114806 2700.653589 0.016451 0.100314 0.012535 1.778324e+09 0 2022.954550 603.861226 48.166439 1 1719.904708 1674.480917 12.4557 0 1935.181385 1432.469421 3 1 3926.571108 3746.997361
2055 2006-03-07 1668.819946 1652.589966 1666.729980 1661.020020 1908310000 1636.891533 1 4403.305525 4227.951057 0.129355 1 2946.292780 2686.228149 0.016493 0.100342 0.012519 1.780594e+09 0 2022.954550 603.861226 52.005998 1 1710.717902 1665.536740 12.4260 0 1935.181385 1432.469421 3 1 3905.597475 3726.982914
2056 2006-03-08 1668.060059 1646.030029 1656.290039 1661.859985 2084040000 1637.123866 1 4405.532244 4230.089101 0.129387 1 2947.782699 2687.586555 0.016533 0.100354 0.012501 1.784050e+09 0 2022.954550 603.861226 43.015148 1 1711.582999 1666.378990 12.3870 0 1935.181385 1432.469421 3 1 3907.572507 3728.867622
2057 2006-03-09 1671.839966 1644.859985 1666.300049 1645.089966 1957560000 1637.243200 1 4361.075514 4187.402787 0.129399 1 2918.036286 2660.465811 0.016570 0.100347 0.012482 1.785468e+09 0 2022.954550 603.861226 39.000295 1 1694.311219 1649.563368 12.3491 0 1935.181385 1432.469421 3 1 3868.140745 3691.239192
2058 2006-03-10 1657.310059 1634.250000 1645.270020 1648.229980 1752700000 1637.506466 1 4369.399582 4195.395363 0.129414 1 2923.605998 2665.543893 0.016606 0.100343 0.012464 1.786757e+09 0 2022.954550 603.861226 38.467813 1 1697.545183 1652.711921 12.3189 0 1935.181385 1432.469421 3 1 3875.523939 3698.284731
2059 2006-03-13 1663.729980 1650.939941 1655.349976 1653.790039 1649550000 1637.854467 1 4384.139101 4209.547905 0.129421 1 2933.468348 2674.535709 0.016646 0.100327 0.012447 1.785440e+09 1 2022.954550 601.361226 30.788309 1 1703.271599 1658.287099 12.2859 0 1935.181385 1432.469421 4 1 3888.597443 3710.760344
2060 2006-03-14 1682.930054 1650.930054 1650.930054 1681.150024 1911750000 1638.462334 1 4456.669458 4279.189859 0.129450 1 2981.999086 2718.782715 0.016690 0.100330 0.012430 1.784589e+09 1 2056.421922 611.310031 54.755519 1 1731.450198 1685.721483 12.2400 0 1935.181385 1432.469421 4 1 3952.929653 3772.150452
2061 2006-03-15 1694.900024 1680.060059 1687.819946 1694.459961 2090520000 1639.084467 1 4491.953631 4313.068897 0.129473 1 3005.608055 2740.307757 0.016730 0.100330 0.012413 1.786104e+09 0 2072.702947 613.649871 49.940325 1 1745.158369 1699.067613 12.2185 0 1935.181385 1432.469421 3 1 3984.225636 3802.015177
2062 2006-03-16 1703.109985 1679.050049 1701.000000 1679.050049 2344240000 1639.706734 1 4451.102497 4273.844593 0.129503 1 2978.274180 2715.386601 0.016767 0.100338 0.012398 1.788258e+09 0 2072.702947 613.649871 43.603998 1 1729.287391 1683.615797 12.1772 0 1935.181385 1432.469421 3 1 3947.991929 3767.438544
2063 2006-03-17 1690.959961 1676.630005 1682.680054 1685.660034 2540120000 1640.273468 1 4468.625335 4290.669612 0.129528 1 2989.998875 2726.076375 0.016804 0.100344 0.012380 1.798215e+09 0 2072.702947 613.649871 50.596656 1 1736.095148 1690.243757 12.1371 0 1935.181385 1432.469421 3 1 3963.534151 3782.269974
2064 2006-03-20 1695.040039 1684.160034 1690.900024 1688.979980 1943820000 1640.921667 1 4477.426396 4299.120185 0.129566 1 2995.887746 2731.445445 0.016836 0.100365 0.012365 1.803348e+09 0 2072.702947 613.649871 59.403441 1 1739.514427 1693.572731 12.1076 0 1935.181385 1432.469421 3 1 3971.340423 3789.719242
2065 2006-03-21 1707.689941 1671.199951 1688.589966 1672.469971 2360430000 1641.400068 1 4433.658942 4257.095698 0.129589 1 2966.602535 2704.745193 0.016861 0.100380 0.012348 1.807971e+09 0 2072.702947 613.649871 55.260484 1 1722.510436 1677.017826 12.0785 0 1935.181385 1432.469421 3 1 3932.520028 3752.674219
2066 2006-03-22 1678.729980 1662.560059 1663.609985 1676.319946 2116220000 1642.082134 1 4443.865091 4266.895405 0.129611 1 2973.431565 2710.971435 0.016888 0.100390 0.012332 1.808893e+09 0 2072.702947 613.649871 56.464584 1 1726.475604 1680.878271 12.0447 0 1935.181385 1432.469421 3 1 3941.572571 3761.312762
2067 2006-03-23 1676.280029 1660.819946 1672.119995 1670.729980 1963750000 1642.671733 1 4429.046289 4252.666737 0.129616 1 2963.516166 2701.931253 0.016911 0.100388 0.012316 1.810585e+09 0 2072.702947 613.649871 62.735977 1 1720.718385 1675.273105 11.9962 0 1935.181385 1432.469421 3 1 3928.428746 3748.770044
2068 2006-03-24 1687.560059 1669.170044 1677.089966 1679.810059 1928040000 1643.365400 1 4453.117256 4275.779117 0.129629 1 2979.622274 2716.615701 0.016936 0.100393 0.012300 1.813973e+09 0 2072.702947 613.649871 64.812440 1 1730.070140 1684.377874 11.9656 0 1935.181385 1432.469421 3 1 3949.778958 3769.143847
2069 2006-03-27 1687.540039 1678.050049 1678.930054 1680.630005 1850220000 1644.078134 1 4455.290905 4277.866204 0.129644 1 2981.076683 2717.941731 0.016960 0.100400 0.012284 1.819284e+09 0 2072.702947 613.649871 63.174963 1 1730.914620 1685.200050 11.9270 0 1935.181385 1432.469421 3 1 3951.706918 3770.983636
2070 2006-03-28 1694.599976 1667.949951 1681.099976 1673.030029 1997510000 1644.727734 1 4435.143637 4258.521269 0.129652 1 2967.595958 2705.650929 0.016983 0.100400 0.012269 1.824163e+09 0 2072.702947 613.649871 45.054798 1 1723.087252 1677.579408 11.8943 0 1935.181385 1432.469421 3 1 3933.836908 3753.930874
2071 2006-03-29 1711.260010 1674.880005 1677.109985 1703.839966 2375300000 1645.611334 1 4516.819693 4336.944708 0.129671 1 3022.246169 2755.477251 0.017012 0.100403 0.012255 1.828545e+09 0 2072.702947 613.649871 54.708850 1 1754.819025 1708.473124 11.8690 0 1935.181385 1432.469421 3 1 4006.281074 3823.061954
2072 2006-03-30 1720.199951 1700.150024 1706.609985 1708.680054 2160810000 1646.591134 1 4529.650595 4349.264641 0.129701 1 3030.831445 2763.304719 0.017043 0.100414 0.012245 1.831844e+09 0 2072.702947 613.649871 66.640478 1 1759.803929 1713.326373 11.8547 0 1935.181385 1432.469421 3 1 4017.661692 3833.922103
2073 2006-03-31 1715.619995 1701.859985 1712.930054 1703.660034 1851620000 1647.509668 1 4516.342700 4336.486711 0.129724 1 3021.927009 2755.186263 0.017072 0.100419 0.012234 1.832580e+09 0 2072.702947 613.649871 60.292779 1 1754.633710 1708.292703 11.8369 0 1935.181385 1432.469421 3 1 4005.857996 3822.658224
2074 2006-04-03 1723.060059 1704.920044 1715.119995 1706.770020 1952960000 1648.495868 1 4524.587162 4344.402851 0.129757 1 3027.443455 2760.215781 0.017102 0.100433 0.012222 1.836230e+09 0 2072.702947 613.649871 60.197205 1 1757.836746 1711.411145 11.8216 0 1935.181385 1432.469421 3 1 4013.170582 3829.636384
2075 2006-04-04 1720.430054 1705.270020 1708.920044 1716.550049 2082320000 1649.462735 1 4550.513675 4369.296883 0.129785 1 3044.791126 2776.032201 0.017129 0.100446 0.012210 1.840622e+09 0 2072.702947 613.649871 77.378931 1 1767.909395 1721.217769 11.8022 0 1935.181385 1432.469421 3 1 4036.166607 3851.580732
2076 2006-04-05 1735.130005 1717.280029 1722.219971 1732.739990 2027440000 1650.576135 1 4593.432639 4410.506669 0.129826 1 3073.508605 2802.214833 0.017166 0.100460 0.012201 1.842399e+09 0 2072.702947 613.649871 80.385645 1 1784.583741 1737.451735 11.7855 0 1935.181385 1432.469421 3 1 4074.234417 3887.907588
2077 2006-04-06 1745.680054 1727.140015 1734.209961 1739.199951 2141860000 1651.626069 1 4610.557768 4426.949817 0.129866 1 3084.967189 2812.661985 0.017209 0.100464 0.012193 1.846247e+09 0 2072.702947 613.649871 86.532920 1 1791.236984 1743.929262 11.7810 0 1935.181385 1432.469421 3 1 4089.423883 3902.402395
2078 2006-04-07 1750.229980 1720.619995 1743.739990 1723.030029 2002360000 1652.597935 1 4567.691875 4385.790989 0.129900 1 3056.285220 2786.511729 0.017251 0.100466 0.012184 1.847300e+09 0 2072.702947 613.649871 71.438519 1 1774.583257 1727.715370 11.7873 1 1935.181385 1429.969421 4 1 4051.403145 3866.120458
2079 2006-04-10 1727.819946 1712.469971 1724.650024 1718.859985 1840950000 1653.569535 1 4556.637235 4375.176582 0.129938 1 3048.888458 2779.767867 0.017291 0.100472 0.012174 1.847038e+09 1 2072.702947 611.149871 68.353344 1 1770.288445 1723.533987 11.7874 1 1930.497897 1426.508637 5 1 4041.598018 3856.763749
2080 2006-04-11 1725.660034 1696.670044 1723.959961 1704.400024 2098780000 1654.283735 1 4518.304388 4338.370278 0.129961 1 3023.239592 2756.382987 0.017325 0.100476 0.012160 1.848815e+09 0 2055.266272 603.508555 64.129370 1 1755.395840 1709.034706 11.7951 1 1914.257525 1414.508090 4 1 4007.597954 3824.318608
2081 2006-04-12 1710.920044 1701.290039 1705.170044 1704.750000 1536510000 1654.983002 1 4519.232161 4339.261104 0.129987 1 3023.860374 2756.948973 0.017357 0.100484 0.012145 1.843027e+09 1 2055.266272 601.008555 50.564888 1 1755.756287 1709.385633 11.8001 1 1914.650592 1414.798541 5 1 4008.420860 3825.103881
2082 2006-04-13 1721.050049 1700.550049 1704.469971 1712.069946 1516980000 1655.745601 1 4538.637081 4357.893255 0.130016 1 3036.844387 2768.786907 0.017387 0.100496 0.012133 1.835488e+09 1 2064.091283 603.589197 52.041371 1 1763.295247 1716.725484 11.8114 1 1922.871821 1420.873478 5 1 4025.632431 3841.528315
2083 2006-04-17 1716.719971 1684.349976 1710.910034 1694.319946 1776170000 1656.322201 1 4491.582457 4312.712504 0.130032 1 3005.359699 2740.081323 0.017411 0.100502 0.012119 1.836184e+09 0 2042.691679 594.831446 45.123167 1 1745.014165 1698.927217 11.8260 1 1902.936318 1406.142477 4 1 3983.896416 3801.701013
2084 2006-04-18 1730.329956 1699.000000 1699.000000 1726.640015 2252800000 1657.085135 1 4577.261819 4394.979825 0.130058 1 3062.688559 2792.349855 0.017437 0.100518 0.012103 1.855908e+09 0 2042.691679 594.831446 57.949916 1 1778.301253 1731.335172 11.8318 1 1939.235857 1432.965404 4 1 4059.891393 3874.220514
2085 2006-04-19 1734.099976 1720.640015 1729.709961 1734.040039 2077690000 1657.929535 1 4596.879023 4413.815806 0.130085 1 3075.814613 2804.317293 0.017464 0.100532 0.012090 1.860256e+09 0 2042.691679 594.831446 57.133540 1 1785.922687 1738.755319 11.8390 1 1947.547023 1439.106800 4 1 4077.291253 3890.824627
2086 2006-04-20 1741.349976 1724.619995 1734.500000 1728.900024 2125120000 1658.858002 1 4583.253025 4400.732441 0.130122 1 3066.697331 2796.004779 0.017496 0.100550 0.012077 1.865083e+09 0 2042.691679 594.831446 48.278658 1 1780.628883 1733.601327 11.8458 1 1941.774135 1434.841021 4 1 4065.205410 3879.291505
2087 2006-04-21 1737.199951 1701.569946 1736.729980 1709.020020 2326080000 1659.661135 1 4530.551833 4350.129988 0.130162 1 3031.434472 2763.854517 0.017526 0.100572 0.012064 1.868611e+09 0 2042.691679 594.831446 37.924159 1 1760.154066 1713.667264 11.8529 1 1919.446366 1418.342296 4 1 4018.461062 3834.684915
2088 2006-04-24 1711.040039 1697.000000 1706.510010 1706.439941 2008130000 1660.374469 1 4523.712137 4343.562672 0.130201 1 3026.857967 2759.681973 0.017552 0.100598 0.012051 1.873640e+09 0 2042.691679 594.831446 42.551823 1 1757.496792 1711.080170 11.8520 0 1916.548611 1413.701049 3 1 4012.394461 3828.895757
2089 2006-04-25 1711.349976 1694.520020 1711.349976 1701.469971 2301780000 1661.143935 1 4510.536919 4330.912136 0.130239 1 3018.042306 2751.644457 0.017576 0.100626 0.012037 1.881971e+09 0 2042.691679 594.831446 42.248370 1 1752.378119 1706.096684 11.8506 0 1916.548611 1413.701049 3 1 4000.708446 3817.744178
2090 2006-04-26 1710.000000 1696.500000 1704.430054 1702.199951 2084230000 1661.970601 1 4512.472072 4332.770224 0.130285 1 3019.337135 2752.824993 0.017603 0.100657 0.012026 1.885602e+09 0 2042.691679 594.831446 48.882532 1 1753.129941 1706.828650 11.8476 0 1916.548611 1413.701049 3 1 4002.424867 3819.382102
2091 2006-04-27 1727.790039 1688.250000 1695.030029 1717.140015 2573560000 1663.005935 1 4552.077654 4370.798578 0.130350 1 3045.837599 2776.986303 0.017633 0.100702 0.012015 1.893346e+09 0 2042.691679 594.831446 55.480845 1 1768.517012 1721.809339 11.8536 1 1916.548611 1411.201049 4 1 4037.553808 3852.904493
2092 2006-04-28 1717.489990 1699.510010 1705.520020 1700.709961 2501760000 1663.894935 1 4508.522160 4328.977612 0.130340 0 3016.694212 2747.915357 0.017666 0.100672 0.012002 1.899636e+09 0 2042.691679 594.831446 45.349615 1 1751.595370 1705.334608 11.8594 1 1898.210563 1397.698301 3 1 3998.921416 3816.038875
2093 2006-05-01 1709.439941 1680.520020 1706.800049 1686.609985 2076120000 1664.660668 1 4471.143622 4293.087613 0.130330 0 3016.694212 2747.915357 0.017695 0.100647 0.011988 1.900384e+09 0 2042.691679 594.831446 46.746584 1 1737.073522 1691.196291 11.8688 1 1882.473181 1386.110486 3 1 3965.767795 3784.401467
2094 2006-05-02 1697.180054 1686.650024 1692.949951 1689.930054 2070740000 1665.441135 1 4479.945006 4301.538496 0.130313 0 3016.694212 2747.915357 0.017727 0.100615 0.011971 1.904101e+09 0 2042.691679 594.831446 29.489404 1 1740.492927 1694.525387 11.8735 1 1886.178803 1388.839026 3 1 3973.574353 3791.851008
2095 2006-05-03 1693.520020 1679.260010 1692.619995 1686.300049 2127260000 1666.224202 1 4470.321991 4292.298702 0.130272 0 3016.694212 2747.915357 0.017758 0.100561 0.011953 1.922654e+09 0 2042.691679 594.831446 22.153599 1 1736.754312 1690.885512 11.8716 0 1882.127252 1383.355771 2 0 3965.039033 3781.206034
2096 2006-05-04 1707.359985 1688.410034 1688.410034 1701.030029 2054110000 1667.105669 1 4509.370650 4329.792312 0.130235 0 3016.694212 2747.915357 0.017794 0.100505 0.011936 1.926912e+09 0 2042.691679 594.831446 35.379319 1 1751.925015 1705.655547 11.8681 0 1882.127252 1383.355771 2 0 3965.039033 3781.206034
2097 2006-05-05 1716.189941 1706.329956 1711.640015 1713.839966 1989260000 1667.931735 1 4543.329340 4362.398652 0.130197 0 3016.694212 2747.915357 0.017829 0.100451 0.011918 1.944707e+09 0 2042.691679 594.831446 52.731154 1 1765.118226 1718.500316 11.8674 0 1882.127252 1383.355771 2 0 3965.039033 3781.206034
2098 2006-05-08 1721.130005 1712.180054 1713.739990 1715.229980 1726260000 1668.688868 1 4547.014220 4365.936788 0.130160 0 3016.694212 2747.915357 0.017861 0.100401 0.011897 1.946224e+09 0 2042.691679 594.831446 55.048842 1 1766.549830 1719.894111 11.8727 1 1882.127252 1380.855771 3 0 3965.039033 3781.206034
2099 2006-05-09 1715.729980 1708.030029 1711.930054 1711.170044 1845230000 1669.392735 1 4536.251472 4355.602648 0.130121 0 3016.694212 2747.915357 0.017891 0.100354 0.011876 1.947058e+09 0 2042.691679 594.831446 55.630411 1 1762.368420 1715.823134 11.8815 1 1877.672271 1377.587295 3 0 3965.039033 3781.206034
2100 2006-05-10 1707.380005 1690.900024 1706.189941 1694.819946 2014270000 1670.054601 1 4492.907939 4313.985201 0.130100 0 3016.694212 2747.915357 0.017921 0.100323 0.011856 1.948314e+09 0 2042.691679 594.831446 46.373823 1 1745.529125 1699.428577 11.8945 1 1859.731257 1364.424555 3 0 3965.039033 3781.206034
2101 2006-05-11 1694.469971 1653.790039 1693.709961 1657.479980 2446770000 1670.627668 1 4393.921006 4218.940261 0.130070 0 3016.694212 2747.915357 0.017948 0.100287 0.011835 1.952281e+09 0 2042.691679 594.831446 25.974542 1 1707.071944 1661.987075 11.9121 1 1818.757995 1334.363801 3 0 3965.039033 3781.206034
2102 2006-05-12 1652.260010 1634.650024 1649.829956 1635.810059 2289510000 1671.180135 1 4336.474807 4163.781763 0.130037 0 3016.694212 2747.915357 0.017976 0.100248 0.011813 1.957108e+09 0 2042.691679 594.831446 24.922739 1 1684.753656 1640.258227 11.9472 1 1794.979522 1316.918305 3 0 3965.039033 3781.206034
2103 2006-05-15 1640.099976 1619.260010 1629.250000 1634.780029 2006700000 1671.705868 1 4333.744235 4161.159933 0.130010 0 3016.694212 2747.915357 0.018006 0.100212 0.011793 1.960261e+09 0 2042.691679 594.831446 27.722868 1 1683.692808 1639.225397 11.9691 1 1793.849267 1316.089074 3 0 3965.039033 3781.206034
2104 2006-05-16 1637.699951 1617.969971 1635.619995 1623.689941 1996620000 1672.217201 1 4304.344803 4132.931285 0.129978 0 3016.694212 2747.915357 0.018032 0.100175 0.011772 1.962156e+09 0 2042.691679 594.831446 23.311795 1 1672.270904 1628.105152 11.9907 1 1781.680079 1307.160935 3 0 3965.039033 3781.206034
2105 2006-05-17 1618.849976 1595.619995 1611.209961 1598.910034 2337800000 1672.614535 1 4238.654143 4069.856648 0.129938 0 3016.694212 2747.915357 0.018056 0.100133 0.011749 1.967649e+09 0 2042.691679 594.831446 19.917353 1 1646.749579 1603.257862 12.0452 1 1754.489009 1287.211728 3 0 3965.039033 3781.206034
2106 2006-05-18 1612.530029 1587.040039 1607.979980 1587.109985 2022640000 1673.054001 1 4207.372629 4039.820870 0.129907 0 3016.694212 2747.915357 0.018081 0.100096 0.011730 1.968688e+09 0 2042.691679 594.831446 9.977485 1 1634.596472 1591.425726 12.1122 1 1741.540778 1277.712031 3 0 3965.039033 3781.206034
2107 2006-05-19 1604.479980 1575.810059 1589.819946 1600.859985 2514380000 1673.501068 1 4243.823394 4074.820043 0.129859 0 3016.694212 2747.915357 0.018100 0.100045 0.011714 1.976468e+09 0 2042.691679 594.831446 10.568207 1 1648.757873 1605.213116 12.1813 1 1756.628696 1288.781548 3 0 3965.039033 3781.206034
2108 2006-05-22 1595.060059 1571.060059 1587.979980 1584.569946 2269960000 1673.769600 1 4200.639075 4033.355469 0.129813 0 3016.694212 2747.915357 0.018116 0.100000 0.011697 1.996437e+09 0 2042.691679 594.831446 8.693726 1 1631.980435 1588.878780 12.2428 1 1738.753585 1275.667158 3 0 3965.039033 3781.206034
2109 2006-05-23 1601.750000 1569.010010 1597.500000 1569.010010 2131750000 1673.897134 1 4159.390232 3993.749293 0.129766 0 3016.694212 2747.915357 0.018134 0.099957 0.011675 1.998780e+09 0 2042.691679 594.831446 8.104443 1 1615.954943 1573.276532 12.3119 1 1721.679618 1263.140541 3 0 3965.039033 3781.206034
2110 2006-05-24 1586.619995 1554.760010 1567.770020 1580.180054 2597020000 1674.175467 1 4189.001625 4022.181461 0.129741 0 3016.694212 2747.915357 0.018153 0.099930 0.011657 2.007151e+09 0 2042.691679 594.831446 15.150807 1 1627.459196 1584.476950 12.3694 1 1733.936542 1272.133050 3 0 3965.039033 3781.206034
2111 2006-05-25 1600.219971 1579.239990 1589.989990 1599.680054 2028960000 1674.375934 1 4240.695437 4071.816651 0.129704 0 3016.694212 2747.915357 0.018170 0.099896 0.011638 2.009190e+09 0 2042.691679 594.831446 30.291898 1 1647.542638 1604.029976 12.4037 1 1755.333954 1287.831637 3 0 3965.039033 3781.206034
2112 2006-05-26 1606.459961 1595.290039 1605.189941 1606.369995 1540700000 1674.714468 1 4258.430236 4088.845191 0.129673 0 3016.694212 2747.915357 0.018183 0.099869 0.011621 2.002338e+09 1 2042.691679 592.331446 38.819666 1 1654.432743 1610.738109 12.4349 1 1762.674847 1293.217413 4 1 3965.039033 3778.706034
2113 2006-05-30 1606.369995 1571.290039 1599.109985 1571.290039 1718660000 1674.755601 1 4165.434509 3999.552867 0.129621 0 3016.694212 2747.915357 0.018193 0.099828 0.011599 2.002094e+09 1 1998.083317 579.396094 30.843037 1 1618.303191 1575.562762 12.5078 1 1724.181501 1264.976092 4 1 3878.450392 3696.186538
2114 2006-05-31 1587.780029 1568.219971 1575.770020 1579.579956 2119060000 1674.681801 0 4187.410787 4018.153975 0.129541 0 3016.694212 2747.915357 0.018198 0.099766 0.011576 2.005877e+09 0 2008.624938 579.952910 36.461837 1 1626.841143 1583.875221 12.5591 1 1733.278053 1271.649937 2 0 3898.912580 3713.187126
2115 2006-06-01 1616.569946 1579.579956 1581.079956 1616.569946 2078740000 1674.886801 1 4187.410787 4015.653975 0.129475 0 3016.694212 2747.915357 0.018209 0.099711 0.011555 2.009956e+09 0 2008.624938 579.952910 55.042235 1 1664.937878 1620.965796 12.5943 1 1773.867286 1301.428942 3 0 3898.912580 3713.187126
2116 2006-06-02 1626.290039 1599.170044 1626.189941 1612.900024 1933380000 1675.138534 1 4177.904566 4006.537675 0.129415 0 3016.694212 2747.915357 0.018218 0.099652 0.011545 2.013906e+09 0 2008.624938 579.952910 57.722043 1 1661.158151 1617.285895 12.6262 1 1769.840269 1298.474450 3 0 3898.912580 3713.187126
2117 2006-06-05 1612.900024 1577.489990 1606.109985 1577.500000 1733250000 1675.366001 1 4086.207672 3918.601951 0.129353 0 3016.694212 2747.915357 0.018226 0.099593 0.011535 2.020768e+09 0 2008.624938 579.952910 43.808308 1 1624.698955 1581.789609 12.6841 1 1730.995711 1269.975457 3 0 3898.912580 3713.187126
2118 2006-06-06 1583.900024 1560.229980 1581.939941 1575.390015 2089540000 1675.487868 1 4080.742164 3913.360625 0.129267 0 3016.694212 2747.915357 0.018235 0.099508 0.011524 2.028396e+09 0 2008.624938 579.952910 47.369040 1 1622.525839 1579.673886 12.7481 1 1728.680417 1268.276801 3 0 3898.912580 3713.187126
2119 2006-06-07 1592.369995 1563.949951 1578.770020 1565.219971 1913870000 1675.394801 0 4054.398638 3885.597643 0.129165 0 3016.694212 2747.915357 0.018237 0.099416 0.011513 2.034690e+09 0 2008.624938 579.952910 48.879150 1 1612.051506 1569.476187 12.8141 1 1717.520796 1260.089349 2 0 3898.912580 3713.187126
2120 2006-06-08 1566.589966 1525.780029 1555.849976 1561.550049 2948100000 1675.295001 0 4054.398638 3885.597643 0.129061 0 3016.694212 2747.915357 0.018243 0.099319 0.011500 2.050715e+09 0 2008.624938 579.952910 44.234685 1 1608.271780 1565.796286 12.8853 1 1713.493779 1257.134857 2 0 3898.912580 3713.187126
2121 2006-06-09 1575.119995 1550.140015 1567.920044 1550.969971 1754740000 1674.986200 0 4054.398638 3885.597643 0.128933 0 3016.694212 2747.915357 0.018241 0.099205 0.011486 2.054994e+09 0 2008.624938 579.952910 34.045151 1 1597.375144 1555.187438 12.9474 1 1701.884226 1248.617304 2 0 3898.912580 3713.187126
2122 2006-06-12 1555.089966 1520.290039 1553.650024 1520.310059 1887720000 1674.323800 0 4054.398638 3885.597643 0.128790 0 3016.694212 2747.915357 0.018233 0.099086 0.011471 2.053989e+09 1 2008.624938 577.452910 25.636944 1 1565.797885 1524.444154 13.0345 1 1668.241008 1223.934365 3 0 3898.912580 3713.187126
2123 2006-06-13 1536.500000 1511.530029 1523.640015 1516.849976 2594500000 1673.582600 0 4054.398638 3885.597643 0.128641 0 3016.694212 2747.915357 0.018228 0.098957 0.011457 2.060475e+09 0 2004.053496 573.638682 31.227549 1 1562.234276 1520.974662 13.1528 1 1664.444248 1221.148806 2 0 3898.912580 3713.187126
2124 2006-06-14 1531.589966 1512.979980 1519.290039 1530.260010 2090140000 1672.922533 0 4054.398638 3885.597643 0.128493 0 3016.694212 2747.915357 0.018223 0.098828 0.011442 2.062279e+09 0 2004.053496 573.638682 33.573159 1 1576.045539 1534.421162 13.2218 1 1679.159121 1231.944631 2 0 3898.912580 3713.187126
2125 2006-06-15 1576.790039 1530.260010 1538.140015 1573.079956 2201490000 1672.553733 0 4054.398638 3885.597643 0.128354 0 3016.694212 2747.915357 0.018222 0.098703 0.011429 2.061986e+09 1 2004.053496 571.138682 36.056427 1 1620.146663 1577.357546 13.2415 1 1726.145583 1266.417075 3 0 3898.912580 3713.187126
2126 2006-06-16 1573.079956 1554.829956 1568.530029 1562.839966 2428150000 1672.104600 0 4054.398638 3885.597643 0.128215 0 3016.694212 2747.915357 0.018218 0.098581 0.011417 2.066341e+09 0 1991.008076 564.920845 34.598802 1 1609.600291 1567.089710 13.2809 1 1714.909209 1258.173312 2 0 3898.912580 3713.187126
2127 2006-06-19 1568.890015 1543.849976 1568.380005 1548.939941 1681580000 1671.424666 0 4054.398638 3885.597643 0.128081 0 3016.694212 2747.915357 0.018210 0.098467 0.011403 2.063645e+09 1 1991.008076 562.420845 39.873757 1 1595.284376 1553.151889 13.3305 1 1699.656669 1246.983017 3 0 3898.912580 3713.187126
2128 2006-06-20 1565.170044 1544.300049 1549.949951 1548.319946 1572100000 1670.724399 0 4054.398638 3885.597643 0.127941 0 3016.694212 2747.915357 0.018203 0.098349 0.011390 2.056295e+09 1 1990.211134 562.195724 40.299555 1 1594.645831 1552.530207 13.3732 1 1698.976346 1246.483887 3 0 3898.912580 3713.187126
2129 2006-06-21 1585.880005 1548.319946 1550.660034 1573.560059 1854850000 1670.202132 0 4054.398638 3885.597643 0.127816 0 3016.694212 2747.915357 0.018197 0.098241 0.011378 2.054871e+09 1 2022.654786 571.360421 52.697310 1 1620.641130 1577.838954 13.4087 1 1726.672401 1266.803584 3 0 3898.912580 3713.187126
2130 2006-06-22 1573.670044 1546.119995 1571.109985 1554.489990 1644700000 1669.603332 0 4054.398638 3885.597643 0.127680 0 3016.694212 2747.915357 0.018192 0.098125 0.011363 2.053601e+09 1 1998.142112 564.436070 47.923515 1 1601.000483 1558.717029 13.4436 1 1705.746755 1251.451116 3 0 3898.912580 3713.187126
2131 2006-06-23 1566.900024 1544.109985 1551.469971 1551.050049 1614510000 1668.933999 0 4054.398638 3885.597643 0.127521 0 3016.694212 2747.915357 0.018181 0.097993 0.011346 2.052803e+09 1 1993.720409 563.187026 50.024585 1 1597.457619 1555.267734 13.4730 1 1701.972096 1248.681771 3 0 3898.912580 3713.187126
2132 2006-06-26 1561.469971 1549.130005 1553.479980 1556.170044 1392940000 1668.132533 0 4054.398638 3885.597643 0.127363 0 3016.694212 2747.915357 0.018171 0.097864 0.011327 2.044767e+09 1 2000.301653 565.046099 63.057069 1 1602.730804 1560.401651 13.5056 1 1707.590283 1252.803653 3 0 3898.912580 3713.187126
2133 2006-06-27 1559.189941 1525.890015 1556.140015 1527.000000 1788170000 1667.113533 0 4054.398638 3885.597643 0.127197 0 3016.694212 2747.915357 0.018159 0.097733 0.011306 2.040040e+09 1 1962.806466 554.454442 53.112929 1 1572.687990 1531.152287 13.5373 1 1675.581902 1229.320141 3 0 3898.912580 3713.187126
2134 2006-06-28 1538.650024 1520.930054 1531.300049 1538.250000 1591310000 1666.127000 0 4054.398638 3885.597643 0.127035 0 3016.694212 2747.915357 0.018143 0.097608 0.011284 2.033160e+09 1 1977.267221 558.539322 52.483367 1 1584.274591 1542.432879 13.5656 1 1687.926563 1238.377018 3 0 3898.912580 3713.187126
2135 2006-06-29 1585.560059 1538.250000 1546.010010 1585.560059 2165390000 1665.403133 0 4054.398638 3885.597643 0.126890 0 3016.694212 2747.915357 0.018129 0.097496 0.011264 2.035550e+09 0 2038.079591 573.217627 53.773611 1 1633.000171 1589.871585 13.5655 0 1739.840039 1273.964253 1 0 3898.912580 3713.187126
2136 2006-06-30 1590.829956 1574.380005 1590.270020 1575.229980 2458840000 1664.592866 0 4054.398638 3885.597643 0.126738 0 3016.694212 2747.915357 0.018112 0.097380 0.011246 2.039108e+09 0 2038.079591 573.217627 53.744331 1 1622.361016 1579.513417 13.5604 0 1739.840039 1273.964253 1 0 3898.912580 3713.187126
2137 2006-07-03 1586.439941 1575.229980 1580.630005 1586.250000 788200000 1663.827533 0 4054.398638 3885.597643 0.126598 0 3016.694212 2747.915357 0.018092 0.097278 0.011228 2.026381e+09 1 2038.079591 570.717627 61.475053 1 1633.710756 1590.563402 13.5626 1 1739.840039 1271.464253 3 0 3898.912580 3713.187126
2138 2006-07-05 1586.250000 1550.579956 1573.349976 1553.949951 1586970000 1662.957932 0 4054.398638 3885.597643 0.126444 0 3016.694212 2747.915357 0.018069 0.097168 0.011207 2.018945e+09 1 1996.579153 559.096378 51.449162 1 1600.444286 1558.175522 13.5729 1 1704.412509 1245.574036 3 0 3898.912580 3713.187126
2139 2006-07-06 1564.959961 1547.280029 1556.239990 1551.550049 1585090000 1662.122666 0 4054.398638 3885.597643 0.126294 0 3016.694212 2747.915357 0.018047 0.097062 0.011185 2.012158e+09 1 1993.495659 558.232916 43.579724 1 1597.972579 1555.769093 13.5807 1 1701.780234 1243.650386 3 0 3898.912580 3713.187126
2140 2006-07-07 1553.089966 1529.400024 1543.459961 1533.709961 1759870000 1661.196999 0 4054.398638 3885.597643 0.126139 0 3016.694212 2747.915357 0.018025 0.096952 0.011161 2.010878e+09 1 1970.573976 551.814222 43.894697 1 1579.598714 1537.880494 13.5869 1 1682.212764 1229.350601 3 0 3898.912580 3713.187126
2141 2006-07-10 1543.119995 1513.469971 1538.780029 1520.900024 1561790000 1659.974465 0 4054.398638 3885.597643 0.125974 0 3016.694212 2747.915357 0.017996 0.096842 0.011136 2.004749e+09 1 1954.115240 547.205329 41.604011 1 1566.405502 1525.035724 13.6046 1 1668.162495 1219.082751 3 0 3898.912580 3713.187126
2142 2006-07-11 1534.969971 1508.910034 1516.189941 1533.060059 1971500000 1658.800866 0 4054.398638 3885.597643 0.125795 0 3016.694212 2747.915357 0.017965 0.096719 0.011111 2.001994e+09 1 1969.738955 551.580393 43.807289 1 1578.929366 1537.228824 13.6129 1 1681.499935 1228.829669 3 0 3898.912580 3713.187126
2143 2006-07-12 1533.060059 1499.770020 1527.439941 1501.459961 1776520000 1657.512132 0 4054.398638 3885.597643 0.125603 0 3016.694212 2747.915357 0.017932 0.096588 0.011084 1.997164e+09 1 1929.137843 540.210980 43.244100 1 1546.383790 1505.542798 13.6430 1 1646.840130 1203.500500 3 0 3898.912580 3713.187126
2144 2006-07-13 1506.530029 1478.130005 1490.540039 1478.160034 2022040000 1656.024199 0 4054.398638 3885.597643 0.125399 0 3016.694212 2747.915357 0.017893 0.096452 0.011054 1.995273e+09 1 1899.201133 531.827888 35.057465 1 1522.386727 1482.179513 13.7008 1 1621.284168 1184.824362 3 0 3898.912580 3713.187126
2145 2006-07-14 1480.310059 1456.380005 1478.599976 1462.170044 1779960000 1654.458399 0 4054.398638 3885.597643 0.125190 0 3016.694212 2747.915357 0.017852 0.096315 0.011024 1.995368e+09 0 1878.656533 523.574842 13.655397 1 1505.918315 1466.146042 13.7572 1 1603.745933 1172.007529 2 0 3898.912580 3713.187126
2146 2006-07-17 1475.209961 1459.900024 1462.390015 1468.500000 1504880000 1653.011133 0 4054.398638 3885.597643 0.124993 0 3016.694212 2747.915357 0.017813 0.096184 0.010996 1.989801e+09 1 1878.656533 521.074842 17.803927 1 1512.437664 1472.493211 13.8248 1 1610.688792 1177.081328 3 0 3898.912580 3713.187126
2147 2006-07-18 1477.800049 1446.770020 1472.060059 1472.339966 1996880000 1651.542599 0 4054.398638 3885.597643 0.124801 0 3016.694212 2747.915357 0.017775 0.096059 0.010967 1.988121e+09 1 1883.569013 522.437395 14.082086 1 1516.392522 1476.343619 13.8835 1 1614.900566 1180.159266 3 0 3898.912580 3713.187126
2148 2006-07-19 1498.319946 1467.300049 1467.579956 1490.599976 2304740000 1650.157599 0 4054.398638 3885.597643 0.124634 0 3016.694212 2747.915357 0.017738 0.095957 0.010939 1.987970e+09 1 1906.929099 528.916682 28.084129 1 1535.198873 1494.653282 13.9244 1 1634.928617 1194.795641 3 0 3898.912580 3713.187126
2149 2006-07-20 1497.140015 1466.270020 1497.140015 1466.890015 1951450000 1648.565066 0 4054.398638 3885.597643 0.124472 0 3016.694212 2747.915357 0.017712 0.095850 0.010910 1.987367e+09 1 1876.596874 520.503563 24.475382 1 1510.779508 1470.878848 13.9706 1 1608.922919 1175.790838 3 0 3898.912580 3713.187126
2150 2006-07-21 1463.439941 1450.239990 1457.520020 1451.880005 2346890000 1646.917733 0 4054.398638 3885.597643 0.124340 0 3016.694212 2747.915357 0.017692 0.095769 0.010879 1.993594e+09 0 1857.394522 512.677490 24.900309 1 1495.320397 1455.828022 14.0212 1 1592.459552 1163.759512 2 0 3898.912580 3713.187126
2151 2006-07-24 1482.339966 1457.109985 1459.390015 1482.339966 1975870000 1645.455333 0 4054.398638 3885.597643 0.124219 0 3016.694212 2747.915357 0.017673 0.095696 0.010850 1.995144e+09 0 1857.394522 512.677490 39.327998 1 1526.691723 1486.370811 14.0556 1 1625.868825 1188.174801 2 0 3898.912580 3713.187126
2152 2006-07-25 1494.140015 1475.119995 1483.010010 1489.520020 1913710000 1644.127599 0 4054.398638 3885.597643 0.124106 0 3016.694212 2747.915357 0.017657 0.095628 0.010821 1.996332e+09 0 1857.394522 512.677490 37.608135 1 1534.086605 1493.570389 14.0869 1 1633.744093 1193.929998 2 0 3898.912580 3713.187126
2153 2006-07-26 1499.430054 1474.670044 1483.739990 1487.880005 2073310000 1642.951066 0 4054.398638 3885.597643 0.123989 0 3016.694212 2747.915357 0.017644 0.095567 0.010778 1.997540e+09 0 1857.394522 512.677490 45.340389 1 1532.397521 1491.925915 14.1135 1 1631.945283 1192.615439 2 0 3898.912580 3713.187126
2154 2006-07-27 1506.750000 1475.910034 1497.000000 1478.530029 2120100000 1641.707467 0 4054.398638 3885.597643 0.123857 0 3016.694212 2747.915357 0.017628 0.095491 0.010737 1.999099e+09 0 1857.394522 512.677490 50.140394 1 1522.767793 1482.550515 14.1355 1 1621.689988 1185.120933 2 0 3898.912580 3713.187126
2155 2006-07-28 1511.000000 1485.959961 1488.060059 1510.300049 1803290000 1640.638734 0 4054.398638 3885.597643 0.123739 0 3016.694212 2747.915357 0.017614 0.095429 0.010696 1.999609e+09 0 1857.394522 512.677490 66.309735 1 1555.488375 1514.406925 14.1522 1 1656.536167 1210.586304 2 0 3898.912580 3713.187126
2156 2006-07-31 1517.859985 1501.780029 1506.810059 1509.430054 1582270000 1639.479268 0 4054.398638 3885.597643 0.123622 0 3016.694212 2747.915357 0.017603 0.095366 0.010653 1.997410e+09 1 1857.394522 510.177490 64.402866 1 1554.592349 1513.534564 14.1785 1 1655.581934 1209.888956 3 0 3898.912580 3713.187126
2157 2006-08-01 1498.170044 1476.060059 1498.170044 1484.939941 1663070000 1638.159400 0 4054.398638 3885.597643 0.123501 0 3016.694212 2747.915357 0.017592 0.095299 0.010610 1.996582e+09 1 1827.258777 501.899992 53.871195 1 1529.369490 1488.977857 14.2022 1 1628.720545 1190.258820 3 0 3898.912580 3713.187126
2158 2006-08-02 1510.510010 1490.410034 1490.640015 1500.479980 1755730000 1637.040133 0 4054.398638 3885.597643 0.123394 0 3016.694212 2747.915357 0.017582 0.095245 0.010567 1.998143e+09 0 1846.381215 504.652424 53.087113 1 1545.374489 1504.560153 14.2271 1 1645.765262 1202.714993 2 0 3898.912580 3713.187126
2159 2006-08-03 1518.410034 1484.599976 1487.020020 1510.599976 1818790000 1635.996800 0 4054.398638 3885.597643 0.123291 0 3016.694212 2747.915357 0.017574 0.095190 0.010527 1.999092e+09 0 1846.381215 504.652424 64.925189 1 1555.797275 1514.707667 14.2580 1 1656.865135 1210.826711 2 0 3898.912580 3713.187126
2160 2006-08-04 1530.040039 1490.160034 1522.650024 1503.839966 1832040000 1634.986667 0 4054.398638 3885.597643 0.123197 0 3016.694212 2747.915357 0.017569 0.095140 0.010487 1.996469e+09 1 1846.381215 502.152424 68.801525 1 1548.835005 1507.929275 14.2940 1 1649.450581 1205.408201 3 0 3898.912580 3713.187126
2161 2006-08-07 1501.430054 1487.189941 1501.430054 1494.130005 1428170000 1633.979534 0 4054.398638 3885.597643 0.123101 0 3016.694212 2747.915357 0.017561 0.095092 0.010448 1.989539e+09 1 1834.459541 498.910137 55.020021 1 1538.834521 1498.192910 14.3328 1 1638.800445 1197.625148 3 0 3898.912580 3713.187126
2162 2006-08-08 1500.760010 1476.479980 1498.949951 1484.800049 1889440000 1632.678667 0 4054.398638 3885.597643 0.122980 0 3016.694212 2747.915357 0.017543 0.095029 0.010408 1.987724e+09 1 1823.004429 495.794739 48.026439 1 1529.225412 1488.837584 14.3653 1 1628.567107 1190.146689 3 0 3898.912580 3713.187126
2163 2006-08-09 1517.900024 1482.489990 1503.859985 1485.640015 2074060000 1631.277401 0 4054.398638 3885.597643 0.122856 0 3016.694212 2747.915357 0.017523 0.094966 0.010368 1.984861e+09 1 1824.035720 496.075215 49.057085 1 1530.090510 1489.679834 14.3961 1 1629.488404 1190.819967 3 0 3898.912580 3713.187126
2164 2006-08-10 1499.930054 1478.199951 1482.109985 1496.280029 1730320000 1629.884001 0 4054.398638 3885.597643 0.122734 0 3016.694212 2747.915357 0.017504 0.094902 0.010328 1.981388e+09 1 1837.099293 499.628059 57.391517 1 1541.048875 1500.348781 14.4228 1 1641.158647 1199.348508 3 0 3898.912580 3713.187126
2165 2006-08-11 1491.969971 1479.689941 1491.099976 1486.739990 1423530000 1628.229001 0 4054.398638 3885.597643 0.122608 0 3016.694212 2747.915357 0.017482 0.094840 0.010286 1.976981e+09 1 1825.386246 496.442512 37.959915 1 1531.223397 1490.782800 14.4496 1 1630.694885 1191.701656 3 0 3898.912580 3713.187126
2166 2006-08-14 1515.680054 1493.739990 1500.650024 1494.329956 1480120000 1626.578534 0 4054.398638 3885.597643 0.122489 0 3016.694212 2747.915357 0.017460 0.094781 0.010247 1.971491e+09 1 1834.705037 498.976903 42.779223 1 1539.040455 1498.393405 14.4801 1 1639.019756 1197.785420 3 0 3898.912580 3713.187126
2167 2006-08-15 1534.780029 1508.939941 1514.839966 1534.430054 1755660000 1625.181267 0 4054.398638 3885.597643 0.122370 0 3016.694212 2747.915357 0.017435 0.094722 0.010213 1.969656e+09 1 1883.939044 512.366866 70.591701 1 1580.340352 1538.602545 14.5026 1 1683.002581 1229.927794 3 0 3898.912580 3713.187126
2168 2006-08-16 1570.060059 1539.589966 1546.479980 1570.060059 2474760000 1623.926734 0 4054.398638 3885.597643 0.122244 0 3016.694212 2747.915357 0.017406 0.094657 0.010181 1.976220e+09 0 1927.684770 521.764205 74.803962 1 1617.036410 1574.329436 14.5148 1 1722.082492 1258.487149 2 0 3898.912580 3713.187126
2169 2006-08-17 1584.719971 1562.619995 1564.969971 1573.589966 1919020000 1622.768334 0 4054.398638 3885.597643 0.122124 0 3016.694212 2747.915357 0.017377 0.094595 0.010152 1.978670e+09 0 1927.684770 521.764205 73.561767 1 1620.671932 1577.868942 14.5226 1 1725.954186 1261.316559 2 0 3898.912580 3713.187126
2170 2006-08-18 1578.349976 1557.890015 1571.699951 1576.459961 1683790000 1621.632867 0 4054.398638 3885.597643 0.122028 0 3016.694212 2747.915357 0.017345 0.094560 0.010123 1.976597e+09 1 1927.684770 519.264205 77.978135 1 1623.627798 1580.746742 14.5232 1 1729.102070 1263.617013 3 0 3898.912580 3713.187126
2171 2006-08-21 1567.500000 1556.280029 1566.160034 1561.119995 1314000000 1620.464400 0 4054.398638 3885.597643 0.121944 0 3016.694212 2747.915357 0.017313 0.094538 0.010093 1.969538e+09 1 1908.927162 514.211431 74.735999 1 1607.828859 1565.365063 14.5359 1 1712.276799 1251.321210 3 0 3898.912580 3713.187126
2172 2006-08-22 1577.540039 1555.979980 1560.209961 1563.430054 1555940000 1619.443134 0 4054.398638 3885.597643 0.121857 0 3016.694212 2747.915357 0.017287 0.094508 0.010062 1.962372e+09 1 1911.751886 514.972333 80.621542 1 1610.208034 1567.681403 14.5421 1 1714.810531 1253.172845 3 0 3898.912580 3713.187126
2173 2006-08-23 1571.479980 1543.859985 1565.989990 1550.410034 1457180000 1618.246401 0 4054.398638 3885.597643 0.121771 0 3016.694212 2747.915357 0.017266 0.094474 0.010031 1.952527e+09 1 1895.831093 510.683718 73.038340 1 1596.798455 1554.625979 14.5522 1 1700.529837 1242.736603 3 0 3898.912580 3713.187126
2174 2006-08-24 1558.939941 1542.569946 1557.640015 1555.189941 1404360000 1617.438467 0 4054.398638 3885.597643 0.121709 0 3016.694212 2747.915357 0.017251 0.094457 0.010001 1.947623e+09 1 1901.675931 512.258153 71.865463 1 1601.721377 1559.418884 14.5605 1 1705.772563 1246.567954 3 0 3898.912580 3713.187126
2175 2006-08-25 1570.339966 1548.010010 1550.839966 1557.699951 1282510000 1616.647799 0 4054.398638 3885.597643 0.121651 0 3016.694212 2747.915357 0.017235 0.094445 0.009971 1.937823e+09 1 1904.745155 513.084916 77.788220 1 1604.306487 1561.935719 14.5722 1 1708.525606 1248.579862 3 0 3898.912580 3713.187126
2176 2006-08-28 1574.449951 1556.520020 1557.209961 1570.290039 1333860000 1615.874933 0 4054.398638 3885.597643 0.121598 0 3016.694212 2747.915357 0.017219 0.094436 0.009942 1.930711e+09 1 1920.140231 517.231918 78.625283 1 1617.273271 1574.560042 14.5827 1 1722.334741 1258.671491 3 0 3898.912580 3713.187126
2177 2006-08-29 1575.449951 1552.400024 1569.949951 1573.650024 1580990000 1615.185933 0 4054.398638 3885.597643 0.121543 0 3016.694212 2747.915357 0.017205 0.094422 0.009916 1.927231e+09 1 1924.248798 518.338651 70.439855 1 1620.733788 1577.929164 14.5910 1 1726.020059 1261.364699 3 0 3898.912580 3713.187126
2178 2006-08-30 1583.770020 1570.150024 1577.430054 1581.949951 1620030000 1614.462333 0 4054.398638 3885.597643 0.121490 0 3016.694212 2747.915357 0.017196 0.094405 0.009889 1.924431e+09 1 1934.397894 521.072532 58.664857 1 1629.282049 1586.251661 14.5906 0 1735.123634 1265.517534 2 0 3898.912580 3713.187126
2179 2006-08-31 1586.599976 1576.329956 1583.979980 1579.729980 1700210000 1613.586466 0 4054.398638 3885.597643 0.121402 0 3016.694212 2747.915357 0.017188 0.094352 0.009862 1.923067e+09 1 1931.683328 520.341304 54.561680 1 1626.995657 1584.025653 14.5918 1 1735.123634 1263.017534 3 0 3898.912580 3713.187126
2180 2006-09-01 1593.660034 1581.910034 1589.209961 1589.469971 1325540000 1612.759933 0 4054.398638 3885.597643 0.121311 0 3016.694212 2747.915357 0.017177 0.094298 0.009837 1.916959e+09 1 1943.593324 523.549523 58.770408 1 1637.027068 1593.792129 14.5814 0 1745.821720 1268.304801 2 0 3898.912580 3713.187126
2181 2006-09-05 1605.020020 1580.209961 1589.920044 1603.689941 1732460000 1612.046200 0 4054.398638 3885.597643 0.121216 0 3016.694212 2747.915357 0.017169 0.094234 0.009813 1.911115e+09 1 1960.981409 528.233386 79.137569 1 1651.672502 1608.050767 14.5801 0 1745.821720 1268.304801 2 0 3898.912580 3713.187126
2182 2006-09-06 1592.890015 1570.420044 1590.920044 1572.199951 1797080000 1611.107399 0 4054.398638 3885.597643 0.121121 0 3016.694212 2747.915357 0.017160 0.094173 0.009788 1.907808e+09 1 1922.475658 517.861016 54.289303 1 1619.240328 1576.475148 14.5937 1 1745.821720 1265.804801 3 0 3898.912580 3713.187126
2183 2006-09-07 1581.439941 1560.050049 1567.729980 1564.839966 1847190000 1610.301199 0 4054.398638 3885.597643 0.121041 0 3016.694212 2747.915357 0.017161 0.094117 0.009763 1.907768e+09 1 1913.475917 515.436739 57.471243 1 1611.660131 1569.095149 14.6067 1 1737.648954 1259.879152 3 0 3898.912580 3713.187126
2184 2006-09-08 1578.119995 1564.550049 1568.810059 1574.709961 1457220000 1609.702398 0 4054.398638 3885.597643 0.120978 0 3016.694212 2747.915357 0.017162 0.094068 0.009748 1.903261e+09 1 1925.544882 518.687779 59.600647 1 1621.825438 1578.991983 14.6243 1 1748.608916 1267.825652 3 0 3898.912580 3713.187126
2185 2006-09-11 1591.119995 1558.170044 1563.079956 1583.780029 1694280000 1609.210665 0 4054.398638 3885.597643 0.120942 0 3016.694212 2747.915357 0.017172 0.094036 0.009734 1.899733e+09 1 1936.635701 521.675335 62.049568 1 1631.166883 1588.086715 14.6410 1 1758.680613 1275.128118 3 0 3898.912580 3713.187126
2186 2006-09-12 1617.550049 1584.849976 1585.770020 1615.750000 2007990000 1608.970065 0 4054.398638 3885.597643 0.120915 0 3016.694212 2747.915357 0.017181 0.094011 0.009723 1.899557e+09 1 1975.728369 532.205803 67.813485 1 1664.093399 1620.143620 14.6438 1 1794.181104 1300.867682 3 0 3898.912580 3713.187126
2187 2006-09-13 1625.550049 1611.979980 1615.319946 1623.989990 1860530000 1608.660199 0 4054.398638 3885.597643 0.120889 0 3016.694212 2747.915357 0.017190 0.093988 0.009711 1.896999e+09 1 1985.804174 534.919942 68.999102 1 1672.579930 1628.406017 14.6397 0 1803.331056 1305.001838 2 0 3898.912580 3713.187126
2188 2006-09-14 1629.270020 1617.969971 1620.369995 1625.979980 1826600000 1608.472865 0 4054.398638 3885.597643 0.120885 0 3016.694212 2747.915357 0.017206 0.093979 0.009699 1.895401e+09 1 1988.237521 535.575418 67.448703 1 1674.629461 1630.401418 14.6377 0 1803.331056 1305.001838 2 0 3898.912580 3713.187126
2189 2006-09-15 1645.599976 1627.540039 1637.270020 1632.439941 2455870000 1608.264132 0 4054.398638 3885.597643 0.120889 1 3016.694212 2745.415357 0.017219 0.093983 0.009687 1.900991e+09 0 1996.136718 535.203240 70.209338 1 1681.282705 1636.878945 14.6378 1 1803.331056 1302.501838 3 0 3898.912580 3713.187126
2190 2006-09-18 1643.530029 1625.800049 1631.479980 1632.170044 1914200000 1608.173066 0 4054.398638 3885.597643 0.120905 1 3016.195451 2744.961447 0.017235 0.093993 0.009676 1.899313e+09 1 1996.136718 532.703240 67.653438 1 1681.004732 1636.608314 14.6380 1 1803.032904 1302.286491 4 1 3898.912580 3710.687126
2191 2006-09-19 1638.079956 1608.510010 1638.079956 1621.069946 2079920000 1607.900532 0 4054.398638 3885.597643 0.120908 1 2995.682843 2726.293454 0.017246 0.093999 0.009664 1.904253e+09 0 1982.561348 526.580420 57.375663 1 1669.572518 1625.478033 14.6394 1 1790.770799 1293.429872 3 1 3872.396770 3685.451404
2192 2006-09-20 1648.900024 1635.280029 1636.020020 1645.349976 2164940000 1607.715199 0 4054.398638 3885.597643 0.120913 1 3040.551522 2767.127278 0.017257 0.094006 0.009650 1.910144e+09 0 1982.561348 526.580420 83.066646 1 1694.579008 1649.824085 14.6374 0 1817.592570 1310.302580 2 0 3930.396678 3738.151285
2193 2006-09-21 1654.400024 1631.290039 1648.839966 1634.869995 1993110000 1607.356932 0 4054.398638 3885.597643 0.120905 0 3021.184870 2747.002189 0.017264 0.094009 0.009633 1.912116e+09 0 1982.561348 526.580420 80.787849 1 1683.785466 1639.315607 14.6345 0 1817.592570 1310.302580 1 0 3930.396678 3738.151285
2194 2006-09-22 1633.150024 1615.979980 1633.150024 1622.369995 1646540000 1607.004666 0 4054.398638 3885.597643 0.120893 0 3021.184870 2747.002189 0.017269 0.094008 0.009617 1.906605e+09 1 1982.561348 524.080420 70.479564 1 1670.911465 1626.781617 14.6405 1 1817.592570 1307.802580 3 0 3930.396678 3738.151285
2195 2006-09-25 1653.859985 1615.140015 1631.339966 1650.369995 1833860000 1606.969265 0 4054.398638 3885.597643 0.120903 1 3021.184870 2744.502189 0.017280 0.094018 0.009605 1.904388e+09 1 2016.777783 533.125368 74.610099 1 1699.749227 1654.857755 14.6418 1 1848.961858 1330.373555 4 1 3930.396678 3735.651285
2196 2006-09-26 1659.599976 1644.290039 1649.819946 1659.199951 2011140000 1606.847131 0 4054.398638 3885.597643 0.120915 1 3037.349082 2759.186068 0.017292 0.094030 0.009593 1.903352e+09 1 2027.568127 535.977742 69.371373 1 1708.843377 1663.711722 14.6385 0 1858.854338 1334.991438 3 1 3951.425435 3755.638098
2197 2006-09-27 1665.609985 1648.140015 1655.520020 1655.670044 2039100000 1606.736331 0 4054.398638 3885.597643 0.120932 1 3030.887196 2753.315967 0.017300 0.094049 0.009583 1.900743e+09 1 2023.254525 534.837463 64.743162 1 1705.207854 1660.172216 14.6381 0 1858.854338 1334.991438 3 1 3943.018874 3747.648070
2198 2006-09-28 1663.280029 1645.199951 1658.430054 1661.589966 1805260000 1606.636931 0 4054.398638 3885.597643 0.120949 1 3041.724268 2763.160571 0.017310 0.094069 0.009570 1.898899e+09 1 2030.488762 536.749798 65.987279 1 1711.304901 1666.108236 14.6353 0 1858.854338 1334.991438 3 1 3957.117313 3761.047952
2199 2006-09-29 1666.030029 1653.739990 1666.030029 1654.130005 1812120000 1606.360064 0 4054.398638 3885.597643 0.120956 1 3028.067984 2750.754941 0.017320 0.094076 0.009559 1.894447e+09 1 2021.372574 534.339978 59.651202 1 1703.621737 1658.627990 14.6352 0 1858.854338 1334.991438 3 1 3939.351233 3744.162155
2200 2006-10-02 1655.670044 1631.359985 1650.319946 1632.810059 1769170000 1606.108332 0 4054.398638 3885.597643 0.120967 1 2989.039463 2715.300686 0.017332 0.094089 0.009546 1.891583e+09 1 1995.319268 527.452914 50.239850 1 1681.663896 1637.250069 14.6431 1 1858.854338 1332.491438 4 1 3888.577257 3695.903956
2201 2006-10-03 1646.739990 1623.069946 1629.260010 1640.290039 1946800000 1605.746399 0 4054.398638 3885.597643 0.120971 1 3002.732395 2727.739607 0.017341 0.094094 0.009536 1.885885e+09 1 2004.459920 529.869201 57.403752 1 1689.367678 1644.750389 14.6406 0 1867.369838 1336.095645 3 1 3906.391015 3712.835067
2202 2006-10-04 1681.140015 1634.229980 1637.359985 1681.140015 2190280000 1605.662132 0 4054.398638 3885.597643 0.120998 1 3077.512795 2795.671554 0.017351 0.094119 0.009528 1.883054e+09 1 2054.379225 543.065125 62.225910 1 1731.439889 1685.711446 14.6173 0 1867.369838 1336.095645 3 1 4003.676235 3805.299948
2203 2006-10-05 1690.410034 1676.079956 1680.060059 1689.430054 1911090000 1605.696200 1 4054.398638 3883.097643 0.121028 1 3092.688629 2809.457572 0.017363 0.094144 0.009521 1.881553e+09 1 2064.509782 545.743089 68.920855 1 1739.977967 1694.024028 14.6014 0 1867.369838 1336.095645 4 1 4023.419166 3824.064646
2204 2006-10-06 1690.800049 1678.550049 1682.420044 1684.880005 1672470000 1605.795800 1 4043.479150 3872.639510 0.121059 1 3084.359261 2801.891015 0.017379 0.094168 0.009513 1.877933e+09 1 2058.949552 544.273269 72.942865 1 1735.291780 1689.461606 14.5835 0 1867.369838 1336.095645 4 1 4012.583113 3813.765503
2205 2006-10-09 1698.380005 1681.640015 1683.199951 1691.079956 1485280000 1605.996200 1 4058.358176 3886.889887 0.121084 1 3095.708958 2812.201297 0.017394 0.094184 0.009506 1.872097e+09 1 2066.525988 546.276063 67.788199 1 1741.677234 1695.678417 14.5377 0 1867.369838 1336.095645 4 1 4027.348449 3827.799239
2206 2006-10-10 1698.260010 1681.439941 1693.219971 1693.290039 1760360000 1606.205733 1 4063.662070 3891.969688 0.121102 1 3099.754759 2815.876580 0.017408 0.094195 0.009498 1.869426e+09 1 2069.226744 546.989994 65.810290 1 1743.953443 1697.894509 14.4830 0 1867.369838 1336.095645 4 1 4032.611816 3832.801814
2207 2006-10-11 1701.579956 1675.979980 1686.410034 1691.280029 1995600000 1606.513667 1 4058.838324 3887.349749 0.121126 1 3096.075214 2812.534011 0.017425 0.094209 0.009492 1.869484e+09 0 2066.770481 543.840693 66.751347 1 1741.883294 1695.879034 14.4274 0 1867.369838 1336.095645 3 1 4027.824929 3828.252109
2208 2006-10-12 1718.719971 1697.469971 1699.050049 1718.540039 2003960000 1606.982401 1 4124.258580 3950.005956 0.121168 1 3145.977678 2857.866365 0.017446 0.094235 0.009487 1.872008e+09 0 2066.770481 543.840693 72.310613 1 1769.958926 1723.213170 14.3611 0 1867.369838 1336.095645 3 1 4092.745311 3889.955782
2209 2006-10-13 1729.260010 1714.579956 1717.390015 1727.209961 1940530000 1607.471867 1 4145.065194 3969.933477 0.121211 1 3161.848929 2872.284113 0.017463 0.094267 0.009481 1.872875e+09 0 2066.770481 543.840693 78.360748 1 1778.888252 1731.906668 14.2860 0 1867.369838 1336.095645 3 1 4113.392943 3909.580354
2210 2006-10-16 1733.729980 1725.699951 1728.229980 1727.609985 1823620000 1607.781600 1 4146.025198 3970.852920 0.121248 1 3162.581218 2872.949339 0.017477 0.094298 0.009473 1.871141e+09 1 2066.770481 541.340693 93.921371 1 1779.300246 1732.307780 14.2233 0 1867.369838 1336.095645 4 1 4114.345611 3910.485819
2211 2006-10-17 1718.099976 1699.880005 1718.099976 1709.609985 2125950000 1607.882600 1 4102.827685 3929.480531 0.121281 1 3129.630226 2843.016027 0.017492 0.094325 0.009465 1.868225e+09 1 2045.236762 535.700455 79.263724 1 1760.761684 1714.258834 14.1856 0 1867.369838 1336.095645 4 1 4071.478169 3869.742396
2212 2006-10-18 1721.430054 1695.369995 1718.010010 1700.750000 2130750000 1608.027266 1 4081.564945 3909.116155 0.121322 1 3113.411043 2828.282210 0.017510 0.094356 0.009456 1.866782e+09 1 2034.637404 532.924209 61.341798 1 1751.636607 1705.374756 14.1564 0 1867.369838 1336.095645 4 1 4050.377897 3849.687610
2213 2006-10-19 1713.430054 1693.189941 1699.060059 1706.369995 2000690000 1608.165333 1 4095.052157 3922.033523 0.121361 1 3123.699066 2837.628047 0.017535 0.094376 0.009450 1.866727e+09 1 2041.360704 534.685215 60.109773 1 1757.424753 1711.010033 14.0788 0 1867.369838 1336.095645 4 1 4063.762053 3862.408602
2214 2006-10-20 1713.449951 1695.209961 1706.369995 1709.579956 1922070000 1608.302666 1 4102.755619 3929.411510 0.121396 1 3129.575254 2842.966089 0.017563 0.094389 0.009443 1.866049e+09 1 2045.200837 535.691045 64.980573 1 1760.730756 1714.228723 14.0207 0 1867.369838 1336.095645 4 1 4071.406654 3869.674424
2215 2006-10-23 1732.520020 1702.579956 1706.180054 1725.930054 1823480000 1608.659067 1 4141.993594 3966.991654 0.121443 1 3159.505917 2870.155676 0.017598 0.094407 0.009437 1.861374e+09 1 2064.760749 540.814292 68.819562 1 1777.570050 1730.623280 13.9863 0 1867.369838 1336.095645 4 1 4110.344813 3906.683254
2216 2006-10-24 1726.780029 1706.219971 1723.790039 1713.880005 1856880000 1608.909467 1 4113.075142 3939.295026 0.121501 1 3137.446970 2850.116906 0.017633 0.094436 0.009433 1.859867e+09 1 2050.345062 537.038451 60.050744 1 1765.159463 1718.540464 13.9509 0 1867.369838 1336.095645 4 1 4081.647326 3879.407685
2217 2006-10-25 1729.900024 1711.680054 1717.270020 1726.760010 2100780000 1609.283000 1 4143.985374 3968.899280 0.121580 1 3161.025244 2871.535862 0.017671 0.094472 0.009436 1.856107e+09 1 2065.753640 541.074356 65.657531 1 1778.424839 1731.455493 13.8910 0 1867.369838 1336.095645 4 1 4112.321374 3908.561879
2218 2006-10-26 1745.790039 1718.530029 1730.729980 1744.069946 2339540000 1609.711400 1 4185.526829 4008.685582 0.121658 1 3192.712997 2900.321624 0.017711 0.094506 0.009442 1.856739e+09 0 2086.461824 543.998366 62.351192 1 1796.252690 1748.812500 13.8232 0 1867.369838 1336.095645 3 1 4153.545413 3947.743327
2219 2006-10-27 1741.609985 1712.760010 1740.000000 1717.609985 2268950000 1609.957933 1 4122.026580 3947.868259 0.121734 1 3144.275112 2856.319721 0.017748 0.094539 0.009447 1.857987e+09 0 2086.461824 543.998366 46.037653 1 1769.001045 1722.280588 13.7532 0 1867.369838 1336.095645 3 1 4090.530366 3887.850584
2220 2006-10-30 1735.020020 1711.849976 1715.790039 1727.800049 1724180000 1610.323066 1 4146.481324 3971.289774 0.121819 1 3162.929150 2873.265407 0.017786 0.094580 0.009452 1.850052e+09 1 2086.461824 541.498366 50.072582 1 1779.495996 1732.498360 13.6817 0 1867.369838 1336.095645 4 1 4114.798252 3910.916032
2221 2006-10-31 1739.329956 1722.150024 1733.819946 1732.540039 1922150000 1610.514400 1 4157.856645 3982.184481 0.121898 1 3171.606227 2881.147829 0.017820 0.094623 0.009455 1.849081e+09 1 2092.185756 542.983895 59.743369 1 1784.377807 1737.251240 13.6115 0 1867.369838 1336.095645 4 1 4126.086655 3921.645111
2222 2006-11-01 1739.790039 1702.180054 1738.550049 1707.650024 2027020000 1610.507533 0 4098.124050 3922.475627 0.121968 1 3126.042301 2839.756687 0.017849 0.094662 0.009457 1.853502e+09 0 2062.128999 532.683280 52.580412 1 1758.743081 1712.293543 13.5170 0 1867.369838 1336.095645 2 0 4066.810474 3862.805978
2223 2006-11-02 1714.369995 1698.599976 1702.260010 1710.170044 1887310000 1610.550933 1 4098.124050 3919.975627 0.122038 1 3130.655476 2843.947383 0.017878 0.094702 0.009459 1.855035e+09 0 2062.128999 532.683280 51.454841 1 1761.338500 1714.820415 13.3931 0 1867.369838 1336.095645 3 0 4066.810474 3862.805978
2224 2006-11-03 1716.650024 1693.189941 1714.270020 1703.979980 1830050000 1610.532333 0 4083.290643 3903.287039 0.122098 1 3119.323880 2833.653544 0.017905 0.094731 0.009461 1.852408e+09 1 2062.128999 530.183280 47.903890 1 1754.963229 1708.613519 13.2901 0 1867.369838 1336.095645 3 0 4066.810474 3862.805978
2225 2006-11-06 1736.540039 1712.030029 1712.030029 1732.260010 1892250000 1610.637066 1 4083.290643 3900.787039 0.122164 1 3171.093602 2880.682151 0.017938 0.094761 0.009464 1.850712e+09 1 2096.353033 538.982444 52.175091 1 1784.089399 1736.970449 13.2427 0 1867.369838 1336.095645 4 1 4066.810474 3860.305978
2226 2006-11-07 1752.949951 1728.270020 1731.810059 1741.530029 2088770000 1610.695667 1 4105.141973 3921.661718 0.122220 1 3188.063398 2896.097839 0.017962 0.094791 0.009467 1.852125e+09 0 2107.571461 539.366756 59.686122 1 1793.636779 1746.265676 13.1811 0 1867.369838 1336.095645 3 1 4088.573611 3880.964027
2227 2006-11-08 1757.180054 1728.349976 1732.209961 1749.750000 2076020000 1610.766000 1 4124.518122 3940.171847 0.122278 1 3203.110964 2909.767336 0.017982 0.094827 0.009469 1.855241e+09 0 2107.571461 539.366756 58.325479 1 1802.102692 1754.507999 13.1103 0 1867.369838 1336.095645 3 1 4107.871559 3899.282063
2228 2006-11-09 1762.949951 1736.660034 1760.050049 1740.140015 2380240000 1610.880067 1 4101.865424 3918.531616 0.122356 1 3185.518823 2893.786298 0.018006 0.094878 0.009472 1.857884e+09 0 2107.571461 539.366756 48.492779 1 1792.205175 1744.871882 13.0535 0 1867.369838 1336.095645 3 1 4085.310287 3877.866408
2229 2006-11-10 1751.109985 1736.390015 1743.099976 1751.109985 1680460000 1611.095067 1 4127.723886 3943.234328 0.122435 1 3205.600568 2912.028940 0.018032 0.094926 0.009477 1.855762e+09 1 2107.571461 536.866756 64.580416 1 1803.503368 1755.871682 13.0062 0 1867.369838 1336.095645 4 1 4111.064384 3902.312763
2230 2006-11-13 1770.540039 1749.520020 1751.839966 1768.000000 1720810000 1611.519067 1 4167.537100 3981.268081 0.122528 1 3236.519608 2940.116388 0.018061 0.094982 0.009485 1.844605e+09 1 2127.899660 542.045007 66.532294 1 1820.898734 1772.807625 12.9560 0 1867.369838 1336.095645 4 1 4150.716912 3939.951815
2231 2006-11-14 1787.880005 1759.239990 1769.369995 1787.229980 1926370000 1612.068933 1 4212.866091 4024.571083 0.122621 1 3271.722215 2972.095110 0.018093 0.095033 0.009495 1.846165e+09 0 2151.044156 545.440660 70.096242 1 1840.704077 1792.089897 12.9021 0 1867.369838 1336.095645 3 1 4195.862955 3982.805433
2232 2006-11-15 1804.880005 1786.709961 1787.329956 1793.819946 2103870000 1612.613933 1 4228.399987 4039.410688 0.122715 1 3283.785877 2983.053972 0.018125 0.095085 0.009506 1.848130e+09 0 2151.044156 545.440660 86.583980 1 1847.491215 1798.697782 12.8490 0 1867.369838 1336.095645 3 1 4211.334156 3997.491037
2233 2006-11-16 1806.000000 1790.959961 1798.849976 1801.969971 2038830000 1613.331600 1 4247.611259 4057.763308 0.122833 1 3298.705398 2996.607151 0.018162 0.095151 0.009521 1.843078e+09 1 2151.044156 542.940660 87.196073 1 1855.885089 1806.869968 12.7866 0 1867.369838 1336.095645 4 1 4230.467891 4015.653199
2234 2006-11-17 1800.900024 1788.050049 1791.670044 1800.670044 1732400000 1613.825133 1 4244.547066 4054.836070 0.122934 1 3296.325738 2994.445422 0.018196 0.095205 0.009532 1.839826e+09 1 2149.492410 542.548987 90.794091 1 1854.546268 1805.566507 12.7292 0 1867.369838 1336.095645 4 1 4227.416066 4012.756339
2235 2006-11-20 1808.709961 1790.469971 1795.680054 1803.810059 1697480000 1614.290267 1 4251.948722 4061.906907 0.123054 1 3302.073883 2999.667146 0.018233 0.095277 0.009543 1.835244e+09 1 2153.240702 543.495086 88.315383 1 1857.780233 1808.715060 12.6986 0 1867.369838 1336.095645 4 1 4234.787848 4019.753797
2236 2006-11-21 1809.800049 1800.300049 1807.339966 1808.880005 1660270000 1614.823467 1 4263.899621 4073.323657 0.123175 1 3311.354980 3008.098273 0.018271 0.095350 0.009555 1.828263e+09 1 2159.292789 545.022681 87.765014 1 1863.001872 1813.798793 12.6668 0 1867.369838 1336.095645 4 1 4246.690513 4031.052069
2237 2006-11-22 1820.199951 1800.719971 1815.619995 1819.760010 1573120000 1615.561733 1 4289.546014 4097.823780 0.123299 1 3331.272033 3026.191305 0.018312 0.095419 0.009568 1.827277e+09 1 2172.280447 548.300869 88.119425 1 1874.207408 1824.708383 12.6377 0 1867.369838 1336.095645 4 1 4272.233398 4055.297937
2238 2006-11-24 1824.209961 1805.390015 1805.390015 1815.530029 681510000 1616.289001 1 4279.575086 4088.298505 0.123425 1 3323.528586 3019.157009 0.018358 0.095486 0.009581 1.819181e+09 1 2167.231043 547.026359 93.603334 1 1869.850866 1820.466900 12.6035 0 1867.369838 1336.095645 4 1 4262.302713 4045.871512
2239 2006-11-27 1813.920044 1775.170044 1810.910034 1775.170044 1950300000 1616.780334 1 4184.438358 3997.413934 0.123536 1 3249.645167 2952.039897 0.018400 0.095545 0.009591 1.820049e+09 0 2119.052598 532.365736 60.385053 1 1828.283306 1779.997166 12.5900 0 1867.369838 1336.095645 3 1 4167.549956 3955.930111
2240 2006-11-28 1782.650024 1763.339966 1769.420044 1780.339966 1958630000 1617.301268 1 4196.624920 4009.055814 0.123645 1 3259.109281 2960.637280 0.018442 0.095603 0.009600 1.822903e+09 0 2119.052598 532.365736 55.925853 1 1833.607912 1785.181146 12.5665 0 1867.369838 1336.095645 3 1 4179.687333 3967.451176
2241 2006-11-29 1796.500000 1776.099976 1787.650024 1792.770020 1903430000 1617.805468 1 4225.925095 4037.046412 0.123752 1 3281.863870 2981.307984 0.018481 0.095661 0.009610 1.825529e+09 0 2119.052598 532.365736 52.846306 1 1846.409874 1797.645000 12.5346 0 1867.369838 1336.095645 3 1 4208.869253 3995.151296
2242 2006-11-30 1800.469971 1781.489990 1791.339966 1791.250000 2134200000 1618.409068 1 4222.342098 4033.623558 0.123931 1 3279.081306 2978.780249 0.018519 0.095792 0.009619 1.832268e+09 0 2119.052598 532.365736 48.607073 1 1844.844376 1796.120847 12.5123 0 1867.369838 1336.095645 3 1 4205.300717 3991.763964
2243 2006-12-01 1793.310059 1760.010010 1790.630005 1775.119995 2040520000 1618.999135 1 4184.320382 3997.301231 0.124100 1 3249.553547 2951.956668 0.018558 0.095913 0.009629 1.834562e+09 0 2119.052598 532.365736 36.605800 1 1828.231760 1779.946981 12.4840 0 1867.369838 1336.095645 3 1 4167.432457 3955.818578
2244 2006-12-04 1808.119995 1782.130005 1782.599976 1799.930054 1954530000 1619.732468 1 4242.802758 4053.169724 0.124277 1 3294.971104 2993.214847 0.018593 0.096047 0.009638 1.837864e+09 0 2119.052598 532.365736 49.700990 1 1853.784138 1804.824504 12.4184 0 1867.369838 1336.095645 3 1 4225.678798 4011.107286
2245 2006-12-05 1810.819946 1797.369995 1806.500000 1804.849976 1990600000 1620.522801 1 4254.400019 4064.248642 0.124472 1 3303.977566 3001.396489 0.018628 0.096196 0.009647 1.836275e+09 1 2119.052598 529.865736 50.414244 1 1858.851264 1809.757805 12.3506 0 1867.369838 1336.095645 4 1 4237.229252 4022.071231
2246 2006-12-06 1804.880005 1792.290039 1801.400024 1799.130005 1889000000 1621.176801 1 4240.916879 4051.368135 0.124653 1 3293.506526 2991.884396 0.018662 0.096336 0.009656 1.831095e+09 1 2112.336850 528.186474 46.136163 1 1852.960151 1804.022280 12.2775 0 1867.369838 1336.095645 4 1 4223.800530 4009.324393
2247 2006-12-07 1808.199951 1777.199951 1802.560059 1777.459961 2051030000 1621.600934 1 4189.836160 4002.570480 0.124813 1 3253.837114 2955.847942 0.018688 0.096463 0.009661 1.842575e+09 0 2086.894312 519.324608 34.557513 1 1830.641737 1782.293310 12.2268 0 1867.369838 1336.095645 3 1 4172.925973 3961.033144
2248 2006-12-08 1799.219971 1767.829956 1773.800049 1786.209961 1840600000 1622.074134 1 4210.461697 4022.274154 0.124991 1 3269.854957 2970.398857 0.018718 0.096605 0.009669 1.844881e+09 0 2086.894312 519.324608 39.638086 1 1839.653538 1791.067103 12.1920 0 1867.369838 1336.095645 3 1 4193.468265 3980.532340
2249 2006-12-11 1803.380005 1779.650024 1786.209961 1791.739990 1813340000 1622.611267 1 4223.497105 4034.726942 0.125179 1 3279.978287 2979.595084 0.018749 0.096754 0.009676 1.846956e+09 0 2086.894312 519.324608 57.768374 1 1845.349027 1796.612170 12.1370 0 1867.369838 1336.095645 3 1 4206.451063 3992.855897
2250 2006-12-12 1794.050049 1771.300049 1792.180054 1781.969971 1927540000 1623.192267 1 4200.467174 4012.726338 0.125357 1 3262.093185 2963.347915 0.018777 0.096896 0.009684 1.848480e+09 0 2086.894312 519.324608 50.732586 1 1835.286687 1786.815584 12.0695 0 1867.369838 1336.095645 3 1 4183.514080 3971.083609
2251 2006-12-13 1793.859985 1774.050049 1793.859985 1783.439941 1782430000 1624.032000 1 4203.932195 4016.036490 0.125562 1 3264.784129 2965.792420 0.018814 0.097055 0.009694 1.850486e+09 0 2086.894312 519.324608 45.348452 1 1836.800640 1788.289551 12.0215 0 1867.369838 1336.095645 3 1 4186.965117 3974.359408
2252 2006-12-14 1811.079956 1786.520020 1786.520020 1803.410034 1889510000 1625.149333 1 4251.005783 4061.006112 0.125784 1 3301.341594 2999.001921 0.018851 0.097228 0.009706 1.849741e+09 1 2086.894312 516.824608 55.120441 1 1857.368239 1808.313948 11.9727 0 1867.369838 1336.095645 4 1 4233.848715 4018.862351
2253 2006-12-15 1821.180054 1805.449951 1818.209961 1808.560059 2324650000 1626.307867 1 4263.145442 4072.603187 0.126010 1 3310.769283 3007.566215 0.018886 0.097405 0.009719 1.854724e+09 0 2092.853887 515.800512 65.515972 1 1862.672353 1813.477976 11.9270 0 1867.369838 1336.095645 3 1 4245.939379 4030.339075
2254 2006-12-18 1820.939941 1783.239990 1812.930054 1790.989990 1936350000 1627.423201 1 4221.729202 4033.038055 0.126232 1 3278.605329 2978.347863 0.018923 0.097577 0.009732 1.853945e+09 1 2092.853887 513.300512 45.553098 1 1844.576587 1795.860131 11.8836 0 1867.369838 1336.095645 4 1 4204.690295 3991.184537
2255 2006-12-19 1792.780029 1766.349976 1776.609985 1785.119995 1960720000 1628.664600 1 4207.892425 4019.819716 0.126466 1 3267.859654 2968.586286 0.018960 0.097760 0.009747 1.855588e+09 0 2085.994529 509.118162 40.277945 1 1838.530961 1789.974174 11.8433 0 1867.369838 1336.095645 3 1 4190.909363 3978.103373
2256 2006-12-20 1795.410034 1777.920044 1787.660034 1777.920044 1749530000 1629.936667 1 4190.920669 4003.606517 0.126701 1 3254.679346 2956.613042 0.018998 0.097942 0.009761 1.857812e+09 0 2085.994529 509.118162 39.698921 1 1831.115586 1782.754644 11.7964 0 1867.369838 1336.095645 3 1 4174.006105 3962.058430
2257 2006-12-21 1781.510010 1759.079956 1780.530029 1766.280029 1732880000 1631.039468 1 4163.482778 3977.394968 0.126931 1 3233.371012 2937.256143 0.019031 0.098128 0.009772 1.855412e+09 1 2085.994529 506.618162 43.984120 1 1819.127301 1771.082977 11.7512 0 1867.369838 1336.095645 4 1 4146.678953 3936.118895
2258 2006-12-22 1765.979980 1748.609985 1765.290039 1748.609985 1306530000 1632.133068 1 4121.830875 3937.604707 0.127145 1 3201.024041 2907.871535 0.019065 0.098298 0.009782 1.846337e+09 1 2065.126029 501.549903 31.539720 1 1800.928568 1753.364884 11.7214 0 1867.369838 1336.095645 4 1 4105.195157 3896.741564
2259 2006-12-26 1754.699951 1746.069946 1746.859985 1753.550049 1016200000 1633.363335 1 4133.475614 3948.728981 0.127370 1 3210.067374 2916.086672 0.019097 0.098479 0.009794 1.837835e+09 1 2070.960293 502.966850 31.140815 1 1806.016438 1758.318381 11.6894 0 1867.369838 1336.095645 4 1 4116.792898 3907.750394
2260 2006-12-27 1766.150024 1754.869995 1757.089966 1763.410034 1216260000 1634.584868 1 4156.717613 3970.932174 0.127575 1 3228.117168 2932.483451 0.019130 0.098643 0.009803 1.827557e+09 1 2082.605035 505.794968 40.842758 1 1816.171435 1768.205178 11.6524 0 1867.369838 1336.095645 4 1 4139.941092 3929.723170
2261 2006-12-28 1765.060059 1752.640015 1757.589966 1758.939941 1237530000 1635.646601 1 4146.180691 3960.866202 0.127770 1 3219.934169 2925.049857 0.019159 0.098799 0.009812 1.820844e+09 1 2077.325811 504.512821 38.259573 1 1811.567597 1763.722930 11.6100 0 1867.369838 1336.095645 4 1 4129.446698 3919.761660
2262 2006-12-29 1774.640015 1755.040039 1759.150024 1756.900024 1413920000 1636.650134 1 4141.372190 3956.272618 0.127969 1 3216.199875 2921.657553 0.019197 0.098953 0.009819 1.816301e+09 1 2074.916648 503.927716 23.087649 1 1809.466646 1761.677466 11.5733 0 1867.369838 1336.095645 4 1 4124.657604 3915.215746
2263 2007-01-03 1793.050049 1731.709961 1769.219971 1759.369995 2435280000 1637.904001 1 4147.194416 3961.834618 0.128185 1 3220.721430 2925.765020 0.019237 0.099122 0.009826 1.819591e+09 0 2077.833709 502.136172 20.625819 1 1812.010518 1764.154153 11.5417 0 1867.369838 1336.095645 3 1 4130.456331 3920.720025
2264 2007-01-04 1799.069946 1757.000000 1763.150024 1792.910034 2104210000 1639.326201 1 4226.255138 4037.361703 0.128419 1 3282.120182 2981.540823 0.019283 0.099302 0.009834 1.819447e+09 1 2077.833709 499.636172 50.962910 1 1846.554078 1797.785396 11.5122 0 1867.369838 1336.095645 4 1 4209.197964 3995.463316
2265 2007-01-05 1787.790039 1770.290039 1787.790039 1785.300049 2060360000 1640.451069 1 4208.316848 4020.225170 0.128637 1 3268.189262 2968.885708 0.019324 0.099473 0.009841 1.821784e+09 0 2069.014368 495.015472 50.088749 1 1838.716402 1790.154717 11.4906 0 1867.369838 1336.095645 3 1 4191.332073 3978.504619
2266 2007-01-08 1795.449951 1776.989990 1786.390015 1787.140015 1905620000 1641.612668 1 4212.654023 4024.368494 0.128865 1 3271.557523 2971.945501 0.019366 0.099653 0.009846 1.824724e+09 0 2069.014368 495.015472 54.798066 1 1840.611419 1791.999686 11.4680 0 1867.369838 1336.095645 3 1 4195.651744 3982.604946
2267 2007-01-09 1802.439941 1776.729980 1791.750000 1795.630005 2144160000 1643.066868 1 4232.666664 4043.486665 0.129118 1 3287.099389 2986.064030 0.019424 0.099840 0.009854 1.829097e+09 0 2069.014368 495.015472 65.791434 1 1849.355431 1800.512763 11.4529 0 1867.369838 1336.095645 3 1 4215.583614 4001.524715
2268 2007-01-10 1817.219971 1784.280029 1790.510010 1816.150024 2274210000 1644.671935 1 4281.036542 4089.694640 0.129381 1 3324.663555 3020.188038 0.019490 0.100029 0.009861 1.833811e+09 0 2069.014368 495.015472 85.257892 1 1870.489411 1821.088581 11.4435 0 1867.369838 1336.095645 3 1 4263.758270 4047.253159
2269 2007-01-11 1840.880005 1818.089966 1820.750000 1834.859985 2436270000 1646.469535 1 4325.139741 4131.826637 0.129671 1 3358.914209 3051.301987 0.019556 0.100247 0.009868 1.839424e+09 0 2069.014368 495.015472 87.110904 1 1889.759176 1839.849419 11.4298 0 1867.369838 1336.095645 3 1 4307.683468 4088.947924
2270 2007-01-12 1845.680054 1830.339966 1832.150024 1844.810059 2175810000 1648.357935 1 4348.594096 4154.232694 0.129969 1 3377.128919 3067.848578 0.019616 0.100475 0.009877 1.842549e+09 0 2069.014368 495.015472 87.121495 1 1900.006957 1849.826549 11.4149 0 1867.369838 1336.095645 3 1 4331.043161 4111.121458
2271 2007-01-16 1847.540039 1836.829956 1844.729980 1842.439941 2139550000 1650.301069 1 4343.007245 4148.895549 0.130277 1 3372.790157 3063.907164 0.019684 0.100707 0.009886 1.849016e+09 0 2069.014368 495.015472 88.822750 1 1897.565925 1847.449987 11.4001 0 1867.369838 1336.095645 3 1 4325.478860 4105.839701
2272 2007-01-17 1843.069946 1824.739990 1835.050049 1827.680054 2273880000 1652.350202 1 4308.215176 4115.658518 0.130588 1 3345.770550 3039.362035 0.019751 0.100943 0.009894 1.852511e+09 0 2069.014368 495.015472 79.427916 1 1882.364420 1832.649963 11.3841 0 1867.369838 1336.095645 3 1 4290.827211 4072.947593
2273 2007-01-18 1824.339966 1789.390015 1821.989990 1793.680054 2456180000 1654.195736 1 4228.070231 4039.095671 0.130888 1 3283.529788 2982.821336 0.019806 0.101181 0.009901 1.855985e+09 0 2069.014368 495.015472 61.301815 1 1847.347137 1798.557509 11.3686 0 1867.369838 1336.095645 3 1 4211.005732 3997.179289
2274 2007-01-19 1802.219971 1787.520020 1787.819946 1796.810059 2037890000 1655.972736 1 4235.448292 4046.143967 0.131181 1 3289.259608 2988.026414 0.019861 0.101413 0.009907 1.858781e+09 0 2069.014368 495.015472 51.606535 1 1850.570792 1801.696025 11.3486 0 1867.369838 1336.095645 3 1 4218.354014 4004.154441
2275 2007-01-22 1800.530029 1771.239990 1800.329956 1779.020020 1900860000 1657.345670 1 4193.513537 4006.083495 0.131451 1 3256.692973 2958.442259 0.019909 0.101630 0.009911 1.863120e+09 0 2069.014368 495.015472 47.613246 1 1832.248473 1783.857611 11.3332 0 1867.369838 1336.095645 3 1 4176.588508 3964.509703
2276 2007-01-23 1790.069946 1771.439941 1776.829956 1773.400024 2001100000 1658.749403 1 4180.266060 3993.428118 0.131720 1 3246.404951 2949.096422 0.019959 0.101847 0.009914 1.867857e+09 0 2069.014368 495.015472 44.923902 1 1826.460327 1778.222333 11.3148 0 1867.369838 1336.095645 3 1 4163.394498 3951.985659
2277 2007-01-24 1803.459961 1781.819946 1785.420044 1802.630005 2202040000 1660.440671 1 4249.167094 4059.249605 0.131991 1 3299.913664 2997.704762 0.020012 0.102062 0.009918 1.871915e+09 0 2069.014368 495.015472 52.242439 1 1856.564872 1807.531797 11.2909 0 1867.369838 1336.095645 3 1 4232.017447 4017.124072
2278 2007-01-25 1810.239990 1774.579956 1806.750000 1777.750000 2202280000 1661.970204 1 4190.519841 4003.223604 0.132244 1 3254.368062 2956.330265 0.020063 0.102260 0.009921 1.869438e+09 1 2069.014368 492.515472 38.032907 1 1830.940454 1782.584138 11.2809 0 1867.369838 1336.095645 4 1 4173.606895 3961.679490
2279 2007-01-26 1784.819946 1763.300049 1783.380005 1772.969971 2067080000 1663.299604 1 4179.252336 3992.459702 0.132482 1 3245.617690 2948.381260 0.020112 0.102449 0.009921 1.870784e+09 0 2063.451185 488.691193 28.878589 1 1826.017406 1777.791110 11.2691 0 1867.369838 1336.095645 3 1 4162.384865 3951.027293
2280 2007-01-29 1786.969971 1767.089966 1771.050049 1775.079956 1915400000 1664.770203 1 4184.226002 3997.211069 0.132723 1 3249.480251 2951.890085 0.020159 0.102641 0.009923 1.872889e+09 0 2063.451185 488.691193 24.857547 1 1828.190523 1779.906833 11.2640 0 1867.369838 1336.095645 3 1 4167.338458 3955.729352
2281 2007-01-30 1782.209961 1772.030029 1780.260010 1777.760010 1769600000 1666.281603 1 4190.543436 4003.246144 0.132971 1 3254.386386 2956.346911 0.020206 0.102841 0.009924 1.877031e+09 0 2063.451185 488.691193 26.730486 1 1830.950764 1782.594175 11.2473 0 1867.369838 1336.095645 3 1 4173.630395 3961.701797
2282 2007-01-31 1798.489990 1764.630005 1774.439941 1792.280029 2186710000 1667.855670 1 4224.770088 4035.943028 0.133223 1 3280.966888 2980.493149 0.020254 0.103043 0.009926 1.882765e+09 0 2063.451185 488.691193 37.242325 1 1845.905224 1797.153678 11.2141 0 1867.369838 1336.095645 3 1 4207.718907 3994.059363
2283 2007-02-01 1806.810059 1785.540039 1801.599976 1791.449951 2170040000 1669.618669 1 4222.813424 4034.073818 0.133469 1 3279.447338 2979.112760 0.020302 0.103236 0.009930 1.889246e+09 0 2063.451185 488.691193 48.943782 1 1845.050310 1796.321342 11.1784 0 1867.369838 1336.095645 3 1 4205.770141 3992.209551
2284 2007-02-02 1800.390015 1788.969971 1795.680054 1798.130005 1876770000 1671.351203 1 4238.559675 4049.116286 0.133697 1 3291.675916 2990.221434 0.020353 0.103413 0.009931 1.893540e+09 0 2063.451185 488.691193 50.604813 1 1851.930231 1803.019561 11.1476 0 1867.369838 1336.095645 3 1 4221.452840 4007.095914
2285 2007-02-05 1804.400024 1789.719971 1796.479980 1795.390015 1875310000 1672.750069 1 4232.100958 4042.946244 0.133893 1 3286.660061 2985.664935 0.020398 0.103567 0.009929 1.898929e+09 0 2063.451185 488.691193 58.700947 1 1849.108260 1800.272120 11.1232 0 1867.369838 1336.095645 3 1 4215.020191 4000.989902
2286 2007-02-06 1800.050049 1776.510010 1799.329956 1793.060059 2113710000 1674.202270 1 4226.608776 4037.699536 0.134096 1 3282.394818 2981.790307 0.020445 0.103723 0.009928 1.906019e+09 0 2063.451185 488.691193 60.828377 1 1846.708592 1797.935828 11.1105 0 1867.369838 1336.095645 3 1 4209.550175 3995.797642
2287 2007-02-07 1816.770020 1796.180054 1803.229980 1810.949951 2198410000 1675.700269 1 4268.778907 4077.984863 0.134290 1 3315.144246 3011.540515 0.020495 0.103865 0.009929 1.911632e+09 0 2063.451185 488.691193 55.236619 1 1865.133751 1815.874368 11.1019 0 1867.369838 1336.095645 3 1 4251.550107 4035.664902
2288 2007-02-08 1814.479980 1800.630005 1807.410034 1810.540039 1995880000 1677.410870 1 4267.812660 4077.061803 0.134494 1 3314.393856 3010.858846 0.020547 0.104014 0.009933 1.915049e+09 0 2063.451185 488.691193 79.825411 1 1864.711575 1815.463341 11.0908 0 1867.369838 1336.095645 3 1 4250.587760 4034.751421
2289 2007-02-09 1819.300049 1780.439941 1815.219971 1785.530029 2186590000 1678.970736 1 4208.858959 4020.743051 0.134684 1 3268.610267 2969.268157 0.020596 0.104152 0.009936 1.919470e+09 0 2063.451185 488.691193 58.351108 1 1838.953263 1790.385323 11.0842 0 1867.369838 1336.095645 3 1 4191.871996 3979.017126
2290 2007-02-12 1787.109985 1774.250000 1787.109985 1778.420044 1840250000 1680.602137 1 4192.099272 4004.732441 0.134883 1 3255.594652 2957.444523 0.020649 0.104293 0.009941 1.924150e+09 0 2063.451185 488.691193 52.082350 1 1831.630546 1783.256004 11.0825 0 1867.369838 1336.095645 3 1 4175.179951 3963.172669
2291 2007-02-13 1789.979980 1778.660034 1782.160034 1783.819946 1821390000 1682.354937 1 4204.827944 4016.892203 0.135081 1 3265.479770 2966.424354 0.020701 0.104432 0.009948 1.924958e+09 0 2063.451185 488.691193 53.654095 1 1837.192014 1788.670590 11.0661 0 1867.369838 1336.095645 3 1 4187.857250 3975.206241
2292 2007-02-14 1818.550049 1792.290039 1792.739990 1814.979980 2173580000 1684.234403 1 4278.278509 4087.059878 0.135301 1 3322.521660 3018.242299 0.020754 0.104590 0.009957 1.928381e+09 0 2063.451185 488.691193 61.400157 1 1869.284360 1819.915356 11.0545 0 1867.369838 1336.095645 3 1 4261.011369 4044.645740
2293 2007-02-15 1824.089966 1813.069946 1815.489990 1823.410034 1949670000 1686.380736 1 4298.149867 4106.043082 0.135540 1 3337.953806 3032.261156 0.020811 0.104761 0.009967 1.929312e+09 0 2063.451185 488.691193 64.912349 1 1877.966641 1828.368333 11.0342 0 1867.369838 1336.095645 3 1 4280.802526 4063.431942
2294 2007-02-16 1823.369995 1813.900024 1818.560059 1821.489990 1887430000 1688.669603 1 4293.623932 4101.719434 0.135773 1 3334.438954 3029.068197 0.020869 0.104924 0.009980 1.933223e+09 0 2063.451185 488.691193 61.406267 1 1875.989150 1826.443068 11.0085 0 1867.369838 1336.095645 3 1 4276.294857 4059.153163
2295 2007-02-20 1835.310059 1808.109985 1817.839966 1833.709961 2165590000 1691.146536 1 4322.428898 4129.236956 0.136016 1 3356.808962 3049.389541 0.020932 0.105088 0.009996 1.937508e+09 0 2063.451185 488.691193 67.125504 1 1888.574743 1838.696267 10.9897 0 1867.369838 1336.095645 3 1 4304.983567 4086.385118
2296 2007-02-21 1839.130005 1824.530029 1827.030029 1839.130005 2012450000 1693.617402 1 4335.205049 4141.442073 0.136268 1 3366.730952 3058.402866 0.020997 0.105261 0.010010 1.937549e+09 0 2063.451185 488.691193 70.035664 1 1894.156955 1844.131050 10.9764 0 1867.369838 1336.095645 3 1 4317.708153 4098.463575
2297 2007-02-22 1851.469971 1832.599976 1845.469971 1846.339966 1850960000 1696.110736 1 4352.200400 4157.677813 0.136515 1 3379.929583 3070.392756 0.021062 0.105428 0.010025 1.937462e+09 1 2063.451185 486.191193 66.967131 1 1901.582639 1851.360616 10.9624 0 1867.369838 1336.095645 4 1 4334.634910 4114.530825
2298 2007-02-23 1846.770020 1832.400024 1845.410034 1839.770020 2012220000 1698.438536 1 4336.713694 4142.883289 0.136727 1 3367.902570 3059.467186 0.021125 0.105566 0.010037 1.939149e+09 0 2056.108678 481.961148 63.232229 1 1894.816119 1844.772805 10.9510 0 1867.369838 1336.095645 3 1 4319.210709 4099.889834
2299 2007-02-26 1849.089966 1819.760010 1848.479980 1830.589966 1912480000 1700.863202 1 4315.074433 4122.211200 0.136945 1 3351.097466 3044.201108 0.021174 0.105722 0.010049 1.934209e+09 1 2056.108678 479.461148 73.811001 1 1885.361397 1835.567788 10.9427 0 1867.369838 1336.095645 4 1 4297.658784 4079.432273
2300 2007-02-27 1808.079956 1750.699951 1801.869995 1756.270020 3037380000 1702.892469 1 4139.887140 3954.853943 0.137098 1 3215.046581 2920.609879 0.021216 0.105822 0.010060 1.944420e+09 0 1972.632919 457.495551 43.156389 1 1808.817791 1761.045748 11.0001 1 1867.369838 1333.595645 4 1 4123.178547 3913.811793
2301 2007-02-28 1778.170044 1746.290039 1754.880005 1761.599976 2620450000 1704.754202 1 4152.450935 3966.856196 0.137253 1 3224.803656 2929.473392 0.021257 0.105927 0.010069 1.949334e+09 0 1972.632919 457.495551 43.131810 1 1814.307220 1766.390197 11.0319 1 1873.036962 1337.642862 4 1 4135.691635 3925.689491
2302 2007-03-01 1768.959961 1717.949951 1729.030029 1753.449951 2710750000 1706.513735 1 4133.239663 3948.503576 0.137405 1 3209.884134 2915.920214 0.021301 0.106024 0.010079 1.954296e+09 0 1972.632919 457.495551 27.827016 1 1805.913346 1758.218011 11.0715 1 1864.371375 1331.454271 4 1 4116.557900 3907.527329
2303 2007-03-02 1752.859985 1726.030029 1740.869995 1726.030029 2352790000 1708.101402 1 4068.605307 3886.758067 0.137550 1 3159.688934 2870.321932 0.021340 0.106109 0.010101 1.957565e+09 0 1972.632919 457.495551 19.132723 1 1777.673017 1730.723528 11.1378 1 1835.216897 1310.633390 4 1 4052.184408 3846.422594
2304 2007-03-05 1739.050049 1710.969971 1726.030029 1712.939941 2291680000 1709.664135 1 4037.749296 3857.281173 0.137703 1 3135.726079 2848.553617 0.021380 0.106202 0.010121 1.963430e+09 0 1972.632919 457.495551 17.867472 1 1764.191273 1717.597845 11.2185 1 1821.298744 1300.693640 4 1 4021.452932 3817.251601
2305 2007-03-06 1747.209961 1727.119995 1730.390015 1743.099976 2121430000 1711.216134 1 4108.842657 3925.197000 0.137855 1 3190.937359 2898.708600 0.021421 0.106292 0.010143 1.966045e+09 0 1972.632919 457.495551 25.753279 1 1795.253698 1747.839891 11.2613 1 1853.366671 1323.595182 4 1 4092.259360 3884.462620
2306 2007-03-07 1746.859985 1733.819946 1740.790039 1736.099976 1959330000 1712.727267 1 4092.342227 3909.434060 0.138001 1 3178.123084 2887.067868 0.021456 0.106381 0.010164 1.965574e+09 1 1972.632919 454.995551 22.660917 1 1788.044257 1740.820857 11.2985 1 1845.923858 1318.279843 5 1 4075.825526 3868.863263
2307 2007-03-08 1757.520020 1741.469971 1753.599976 1746.430054 1989910000 1714.470535 1 4116.692331 3932.695831 0.138144 1 3197.033435 2904.246393 0.021493 0.106464 0.010187 1.965126e+09 1 1984.370407 457.702849 23.920677 1 1798.683412 1751.179025 11.3252 1 1856.907406 1326.123823 5 1 4100.077353 3891.883631
2308 2007-03-09 1760.959961 1734.349976 1759.540039 1744.739990 1875050000 1716.098935 1 4112.708506 3928.890064 0.138278 1 3193.939587 2901.435882 0.021528 0.106539 0.010211 1.965761e+09 0 1982.450083 454.759919 24.546005 1 1796.942782 1749.484366 11.3552 1 1855.110431 1324.840501 4 1 4096.109606 3888.117359
2309 2007-03-12 1758.489990 1742.050049 1742.979980 1756.420044 1637980000 1717.737735 1 4140.240778 3955.191775 0.138419 1 3215.321218 2920.859364 0.021564 0.106620 0.010234 1.964178e+09 1 1982.450083 452.259919 30.395978 1 1808.972304 1761.196180 11.3876 1 1867.529353 1333.709563 5 1 4123.530758 3914.146120
2310 2007-03-13 1756.219971 1722.479980 1747.319946 1722.479980 2235000000 1719.195335 1 4060.237117 3878.763895 0.138535 1 3153.190176 2864.418337 0.021600 0.106681 0.010254 1.968413e+09 0 1944.142343 441.020705 38.645079 1 1774.016751 1727.163825 11.4580 1 1831.442276 1307.937717 4 1 4043.849992 3838.511383
2311 2007-03-14 1743.150024 1711.280029 1724.650024 1743.150024 2255630000 1720.855469 1 4108.960632 3925.309702 0.138677 1 3191.028979 2898.791829 0.021640 0.106761 0.010276 1.971220e+09 0 1944.142343 441.020705 44.379483 1 1795.305244 1747.890076 11.5134 1 1853.419886 1323.633185 4 1 4092.376859 3884.574153
2312 2007-03-15 1749.579956 1737.040039 1743.479980 1744.869995 1690430000 1722.589268 1 4113.014954 3929.182815 0.138817 1 3194.177575 2901.652075 0.021684 0.106835 0.010297 1.966676e+09 1 1944.142343 438.520705 47.279664 1 1797.076677 1749.614724 11.5643 1 1855.248660 1324.939218 5 1 4096.414818 3888.407072
2313 2007-03-16 1750.390015 1733.579956 1743.579956 1742.229980 2031650000 1724.299868 1 4106.791900 3923.237902 0.138958 1 3189.344736 2897.261831 0.021730 0.106908 0.010320 1.967772e+09 0 1941.200826 435.357216 56.093854 1 1794.357672 1746.967531 11.6232 1 1852.441641 1322.934565 4 1 4090.216880 3882.523854
2314 2007-03-19 1764.369995 1747.050049 1752.189941 1758.229980 1650970000 1726.046201 1 4144.507168 3959.267478 0.139113 1 3218.634507 2923.869219 0.021779 0.106992 0.010342 1.967577e+09 1 1941.200826 432.857216 66.671550 1 1810.836394 1763.011038 11.6628 1 1869.453784 1335.083910 5 1 4127.779929 3918.179526
2315 2007-03-20 1772.739990 1757.939941 1759.489990 1767.250000 1761940000 1727.916268 1 4165.769197 3979.579195 0.139272 1 3235.146650 2938.869167 0.021828 0.107078 0.010366 1.970092e+09 0 1951.159518 432.577848 60.528363 1 1820.126293 1772.055586 11.6847 1 1879.044401 1341.933118 4 1 4148.956144 3938.280455
2316 2007-03-21 1806.349976 1763.540039 1774.510010 1806.349976 2158740000 1729.996401 1 4257.935825 4067.626415 0.139451 1 3306.723482 3003.890931 0.021881 0.107178 0.010391 1.973713e+09 0 1951.159518 432.577848 73.928696 1 1860.396144 1811.261884 11.6988 1 1920.617800 1371.623061 4 1 4240.750788 4025.413950
2317 2007-03-22 1807.430054 1793.380005 1806.760010 1799.750000 1887290000 1731.765201 1 4242.378334 4052.764270 0.139613 1 3294.641496 2992.915424 0.021930 0.107270 0.010414 1.972729e+09 1 1951.159518 430.077848 68.635495 1 1853.598697 1804.643961 11.7215 1 1913.600317 1366.611475 5 1 4225.256087 4010.706040
2318 2007-03-23 1804.630005 1792.739990 1800.180054 1794.040039 1634470000 1733.258401 1 4228.918790 4039.906303 0.139763 1 3284.188781 2983.419977 0.021975 0.107353 0.010435 1.969370e+09 1 1944.969189 428.713365 66.759594 1 1847.717893 1798.918473 11.7454 1 1907.529150 1362.275707 5 1 4211.850866 3997.981509
2319 2007-03-26 1802.949951 1774.959961 1796.010010 1802.949951 1817870000 1734.787467 1 4249.921273 4059.970075 0.139921 1 3300.499361 2998.236821 0.022026 0.107442 0.010453 1.968255e+09 1 1954.628675 430.842525 66.121519 1 1856.894391 1807.852614 11.7690 1 1917.002694 1369.041307 5 1 4232.768582 4017.837066
2320 2007-03-27 1798.890015 1787.979980 1798.140015 1789.930054 1708060000 1736.210601 1 4219.230715 4030.651239 0.140038 1 3276.664998 2976.585229 0.022075 0.107490 0.010473 1.967204e+09 1 1940.513438 427.731221 77.332117 1 1843.484937 1794.797312 11.7918 1 1903.159171 1359.154855 5 1 4202.201892 3988.822491
2321 2007-03-28 1789.650024 1770.540039 1781.660034 1770.540039 1868310000 1737.606735 1 4173.524491 3986.987864 0.140144 1 3241.169431 2944.340376 0.022122 0.107528 0.010494 1.964862e+09 1 1919.492179 423.097680 61.215327 1 1823.514771 1775.354571 11.8306 1 1882.542564 1344.431356 5 1 4156.680138 3945.612240
2322 2007-03-29 1783.479980 1753.430054 1783.439941 1771.719971 1926070000 1738.995334 1 4176.305830 3989.644892 0.140266 1 3243.329426 2946.302557 0.022168 0.107582 0.010516 1.963001e+09 1 1920.771376 423.379642 61.043037 1 1824.730006 1776.537711 11.8669 1 1883.797137 1345.327319 5 1 4159.450252 3948.241693
2323 2007-03-30 1783.329956 1758.099976 1772.859985 1772.359985 1998550000 1740.475001 1 4177.814476 3991.086108 0.140389 1 3244.501044 2947.366877 0.022214 0.107637 0.010538 1.962982e+09 1 1921.465234 423.532584 62.599348 1 1825.389170 1777.179466 11.8991 1 1884.477638 1345.813304 5 1 4160.952808 3949.667953
2324 2007-04-02 1779.300049 1761.650024 1775.920044 1773.329956 1784170000 1741.929268 1 4180.100895 3993.270335 0.140509 1 3246.276683 2948.979901 0.022260 0.107687 0.010562 1.961728e+09 1 1922.516806 423.764373 57.222127 1 1826.388162 1778.152075 11.9328 1 1885.508969 1346.549835 5 1 4163.229999 3951.829513
2325 2007-04-03 1801.900024 1781.890015 1782.500000 1796.310059 1932030000 1743.520002 1 4234.269690 4045.018043 0.140630 1 3288.344303 2987.194933 0.022306 0.107738 0.010587 1.962715e+09 0 1947.430181 426.755821 62.261653 1 1850.055832 1801.194666 11.9558 1 1909.942769 1363.999410 4 1 4217.180169 4003.040201
2326 2007-04-04 1804.540039 1795.000000 1797.280029 1801.739990 1933300000 1745.063001 1 4247.069148 4057.245426 0.140767 1 3298.284393 2996.224702 0.022354 0.107802 0.010611 1.963410e+09 0 1947.430181 426.755821 47.282800 1 1855.648228 1806.639363 11.9773 1 1915.716192 1368.122542 4 1 4229.927968 4015.140692
2327 2007-04-05 1812.939941 1798.530029 1801.099976 1812.939941 1537800000 1746.658267 1 4273.469720 4082.466019 0.140908 1 3318.787143 3014.849792 0.022404 0.107870 0.010634 1.958292e+09 1 1947.430181 424.255821 57.374476 1 1867.183282 1817.869769 12.0021 1 1927.624640 1376.627046 5 1 4256.221988 4040.099554
2328 2007-04-09 1819.040039 1805.089966 1818.750000 1808.189941 1714880000 1748.166534 1 4262.273000 4071.769739 0.141046 1 3310.091743 3006.950724 0.022452 0.107939 0.010655 1.952613e+09 1 1942.327809 423.144248 57.997031 1 1862.291162 1813.106853 12.0234 1 1922.574160 1373.020210 5 1 4245.070458 4029.514277
2329 2007-04-10 1816.930054 1806.910034 1807.060059 1816.930054 1834530000 1749.747868 1 4282.875230 4091.451148 0.141182 1 3326.091485 3021.485196 0.022499 0.108007 0.010676 1.948664e+09 1 1951.716293 425.189568 57.916259 1 1871.292779 1821.870732 12.0423 1 1931.867163 1379.656875 5 1 4265.589537 4048.991438
2330 2007-04-11 1815.729980 1793.250000 1815.380005 1798.089966 1957970000 1751.138668 1 4238.465295 4049.026125 0.141301 1 3291.602620 2990.154851 0.022542 0.108064 0.010695 1.950789e+09 0 1931.478582 418.280698 54.334840 1 1851.888994 1802.979413 12.0686 1 1911.835271 1365.350954 4 1 4221.358841 4007.006688
2331 2007-04-12 1814.680054 1788.400024 1795.150024 1813.489990 1905500000 1752.537335 1 4274.766298 4083.704646 0.141430 1 3319.794068 3015.764502 0.022578 0.108138 0.010714 1.950638e+09 1 1931.478582 415.780698 73.826634 1 1867.749789 1818.421314 12.0907 1 1928.209485 1377.044717 5 1 4257.513333 4041.325327
2332 2007-04-13 1818.420044 1801.890015 1811.660034 1816.849976 1834320000 1754.168335 1 4282.686469 4091.270824 0.141563 1 3325.944893 3021.352030 0.022614 0.108213 0.010736 1.948886e+09 1 1935.057173 416.551046 74.444760 1 1871.210305 1821.790436 12.1096 1 1931.782019 1379.596069 5 1 4265.401538 4048.812986
2333 2007-04-16 1835.680054 1823.689941 1823.689941 1833.959961 1779410000 1755.962468 1 4323.018199 4129.799918 0.141709 1 3357.266615 3049.805281 0.022647 0.108296 0.010765 1.947905e+09 1 1953.280362 420.473869 78.313978 1 1888.832223 1838.946947 12.1278 1 1949.974365 1392.588263 5 1 4305.570490 4086.942238
2334 2007-04-17 1838.099976 1829.109985 1835.670044 1834.910034 1900920000 1757.697135 1 4325.257716 4131.939339 0.141850 1 3359.005829 3051.385216 0.022679 0.108378 0.010793 1.948549e+09 0 1954.292248 418.191694 78.310010 1 1889.810723 1839.899604 12.1487 1 1950.984538 1393.309686 4 1 4307.800968 4089.059456
2335 2007-04-18 1839.310059 1823.290039 1828.760010 1832.390015 2046760000 1759.354535 1 4319.317515 4126.264637 0.141976 1 3354.392654 3047.194520 0.022711 0.108445 0.010820 1.949954e+09 0 1954.292248 418.191694 70.430287 1 1887.215304 1837.372732 12.1732 1 1948.305105 1391.396149 4 1 4301.884741 4083.443645
2336 2007-04-19 1840.280029 1819.310059 1823.199951 1832.469971 2112920000 1760.799335 1 4319.505988 4126.444686 0.142101 1 3354.539023 3047.327484 0.022742 0.108514 0.010845 1.950173e+09 0 1954.292248 418.191694 68.523151 1 1887.297652 1837.452905 12.1996 1 1948.390119 1391.456863 4 1 4302.072454 4083.621825
2337 2007-04-20 1856.430054 1838.770020 1848.689941 1845.890015 2084270000 1762.278669 1 4351.139773 4156.664591 0.142233 1 3379.105898 3069.644504 0.022772 0.108591 0.010870 1.950248e+09 0 1954.292248 418.191694 69.343643 1 1901.119225 1850.909442 12.2189 1 1962.659101 1401.647159 4 1 4333.578564 4113.528118
2338 2007-04-23 1854.750000 1844.800049 1848.489990 1850.180054 1928530000 1763.773336 1 4361.252271 4166.325109 0.142354 1 3386.959289 3076.778675 0.022806 0.108652 0.010895 1.946142e+09 1 1954.292248 415.691694 74.784530 1 1905.537623 1855.211146 12.2420 1 1967.220524 1404.904732 5 1 4343.650248 4123.088382
2339 2007-04-24 1863.760010 1844.050049 1856.319946 1858.869995 2220610000 1765.282869 1 4381.736238 4185.893540 0.142460 1 3402.867188 3091.229715 0.022840 0.108701 0.010918 1.951052e+09 0 1963.471185 415.144118 74.769587 1 1914.487568 1863.924718 12.2502 1 1976.460182 1411.503301 4 1 4364.051542 4142.453739
2340 2007-04-25 1883.579956 1859.060059 1865.770020 1881.329956 2644120000 1766.943936 1 4434.678953 4236.469969 0.142600 1 3443.982632 3128.579771 0.022879 0.108756 0.010965 1.959446e+09 0 1963.471185 415.144118 97.145425 1 1937.619533 1886.445753 12.2661 1 2000.340936 1428.557914 4 1 4416.780580 4192.505302
2341 2007-04-26 1896.770020 1884.260010 1889.579956 1889.569946 2406090000 1768.733936 1 4454.102293 4255.025178 0.142760 1 3459.066845 3142.282560 0.022923 0.108812 0.011024 1.963807e+09 0 1963.471185 415.144118 96.893467 0 1946.106065 1892.208150 12.2857 1 2009.102180 1434.814819 3 1 4436.125527 4210.867952
2342 2007-04-27 1894.969971 1883.359985 1886.319946 1891.060059 2078160000 1770.372003 1 4457.614792 4258.380685 0.142936 1 3461.794661 3144.760560 0.022967 0.108886 0.011082 1.963573e+09 1 1963.471185 412.644118 96.820170 0 1946.106065 1892.208150 12.3011 1 2010.686555 1435.946312 4 1 4439.623850 4214.188637
2343 2007-04-30 1891.810059 1867.750000 1891.810059 1867.750000 2080710000 1771.924536 1 4402.668223 4205.889965 0.143116 1 3419.123020 3105.996824 0.023012 0.108963 0.011142 1.963954e+09 0 1939.268554 405.057680 69.771774 0 1946.106065 1892.208150 12.3267 1 1985.901926 1418.246191 3 1 4384.899045 4162.242648
2344 2007-05-01 1876.189941 1857.329956 1872.339966 1873.430054 2351750000 1773.598270 1 4416.057270 4218.680586 0.143316 1 3429.520986 3115.442536 0.023059 0.109057 0.011201 1.969585e+09 0 1939.268554 405.057680 71.357255 1 1946.106065 1889.708150 12.3495 1 1991.941294 1422.559249 4 1 4398.234054 4174.900532
2345 2007-05-02 1894.300049 1874.390015 1874.560059 1889.729980 2073150000 1775.194003 1 4454.479526 4255.385551 0.143508 1 3459.359806 3142.548691 0.023102 0.109148 0.011257 1.973000e+09 0 1939.268554 405.057680 77.577876 1 1963.038315 1906.149705 12.3676 1 2009.272338 1434.936339 4 1 4436.501238 4211.224585
2346 2007-05-03 1899.489990 1888.739990 1892.599976 1895.640015 2137140000 1776.770270 1 4468.410684 4268.694052 0.143699 1 3470.178777 3152.376852 0.023143 0.109243 0.011313 1.977335e+09 0 1939.268554 405.057680 78.768536 1 1969.177617 1912.111091 12.3852 1 2015.556234 1439.424029 4 1 4450.376169 4224.394975
2347 2007-05-04 1905.849976 1888.400024 1902.400024 1895.699951 2214130000 1778.370470 1 4468.551966 4268.829020 0.143880 1 3470.288498 3152.476524 0.023186 0.109321 0.011372 1.983162e+09 0 1939.268554 405.057680 75.826977 1 1969.239879 1912.171549 12.3876 1 2015.619963 1439.469541 4 1 4450.516882 4224.528542
2348 2007-05-07 1901.420044 1893.969971 1896.099976 1895.959961 1652300000 1779.932936 1 4469.164862 4269.414523 0.144066 1 3470.764474 3152.908910 0.023234 0.109405 0.011427 1.991988e+09 0 1939.268554 405.057680 74.772671 1 1969.509975 1912.433818 12.3984 1 2015.896420 1439.666975 4 1 4451.127304 4225.107969
2349 2007-05-08 1901.209961 1883.010010 1890.079956 1899.829956 1897750000 1781.570936 1 4478.287231 4278.129165 0.144258 1 3477.848928 3159.344564 0.023284 0.109490 0.011484 1.991510e+09 1 1939.268554 402.557680 73.384291 1 1973.530099 1916.337439 12.4234 1 2020.011227 1442.605594 5 1 4460.212855 4233.732174
2350 2007-05-09 1909.300049 1890.160034 1891.199951 1905.650024 2104220000 1783.389869 1 4492.006321 4291.235077 0.144461 1 3488.503207 3169.023115 0.023341 0.109576 0.011544 1.992834e+09 0 1945.209441 401.290903 67.141249 1 1979.575945 1922.208077 12.4457 1 2026.199467 1447.024970 4 1 4473.876575 4246.702077
2351 2007-05-10 1902.189941 1874.239990 1896.420044 1875.199951 2237610000 1784.955935 1 4420.229279 4222.666127 0.144657 1 3432.760979 3118.385808 0.023400 0.109656 0.011600 1.995872e+09 0 1945.209441 401.290903 42.286659 1 1947.944622 1891.493426 12.4799 1 1993.823154 1423.903192 4 1 4402.389225 4178.844712
2352 2007-05-11 1899.439941 1878.380005 1881.540039 1898.790039 1725550000 1786.406935 1 4475.835935 4275.787430 0.144845 1 3475.945245 3157.615222 0.023459 0.109730 0.011655 1.992157e+09 1 1945.209441 398.790903 53.353564 1 1972.449840 1915.288486 12.5097 1 2018.905526 1441.815950 5 1 4457.771452 4231.414740
2353 2007-05-14 1906.380005 1878.630005 1902.099976 1888.079956 1941450000 1787.731268 1 4450.590082 4251.669946 0.145037 1 3456.339253 3139.804763 0.023521 0.109807 0.011709 1.991256e+09 1 1934.237531 396.541532 59.902534 1 1961.324281 1904.485344 12.5488 1 2007.517934 1433.683419 5 1 4432.627491 4207.547539
2354 2007-05-15 1898.020020 1870.239990 1887.589966 1871.790039 2187760000 1788.977335 1 4412.191420 4214.987521 0.145225 1 3426.518758 3112.715254 0.023580 0.109883 0.011762 1.993376e+09 0 1917.549377 390.620263 49.275996 1 1944.402429 1888.053885 12.5829 1 1990.197534 1421.313930 4 1 4394.383807 4171.245793
2355 2007-05-16 1891.569946 1866.979980 1878.520020 1891.569946 2061050000 1790.313935 1 4458.816701 4259.528875 0.145424 1 3462.728067 3145.608483 0.023638 0.109967 0.011819 1.994017e+09 0 1917.549377 390.620263 50.788061 1 1964.949658 1908.005659 12.6149 1 2011.228698 1436.333487 4 1 4440.820908 4215.324911
2356 2007-05-17 1892.709961 1882.040039 1889.170044 1884.680054 1924890000 1791.589868 1 4442.575817 4244.013881 0.145626 1 3450.115356 3134.150856 0.023701 0.110050 0.011875 1.994343e+09 0 1917.549377 390.620263 45.344902 1 1957.792486 1901.055900 12.6474 1 2003.902958 1431.101757 4 1 4424.645573 4199.970926
2357 2007-05-18 1898.339966 1885.930054 1890.880005 1896.930054 1996930000 1792.960868 1 4471.451569 4271.599025 0.145832 1 3472.540336 3154.522137 0.023767 0.110132 0.011933 1.993851e+09 1 1917.549377 388.120263 50.473444 1 1970.517701 1913.412340 12.6697 1 2016.927880 1440.403599 5 1 4453.404782 4227.269801
2358 2007-05-21 1919.599976 1897.859985 1899.599976 1911.160034 1974220000 1794.245002 1 4504.994540 4303.642784 0.146034 1 3498.589890 3178.186050 0.023832 0.110204 0.011999 1.995066e+09 0 1931.934035 388.531780 55.282205 1 1985.299705 1927.765963 12.6891 1 2032.058034 1451.208908 4 1 4486.812373 4258.981021
2359 2007-05-22 1921.810059 1905.770020 1913.510010 1916.449951 1943950000 1795.506602 1 4517.463954 4315.554876 0.146229 1 3508.273668 3186.982980 0.023900 0.110262 0.012066 1.996253e+09 0 1931.934035 388.531780 55.719203 1 1990.794834 1933.101844 12.7071 1 2037.682586 1455.225722 4 1 4499.231461 4270.769493
2360 2007-05-23 1925.430054 1903.869995 1919.449951 1904.410034 2011060000 1796.685269 1 4489.083411 4288.442807 0.146418 1 3486.233268 3166.961059 0.023967 0.110315 0.012136 1.997012e+09 0 1931.934035 388.531780 49.590816 1 1978.287852 1920.957313 12.7331 1 2024.881036 1446.083403 4 1 4470.965462 4243.938784
2361 2007-05-24 1911.479980 1869.510010 1904.189941 1874.599976 2350850000 1797.785202 1 4418.815014 4221.315072 0.146596 1 3431.662658 3117.388071 0.024032 0.110359 0.012206 2.002180e+09 0 1931.934035 388.531780 49.801174 1 1947.321371 1890.888237 12.7640 1 1993.185224 1423.447611 4 1 4400.980668 4177.507679
2362 2007-05-25 1892.709961 1877.729980 1883.410034 1889.250000 1559700000 1799.041868 1 4453.348114 4254.304707 0.146784 1 3458.481148 3141.750502 0.024101 0.110408 0.012275 1.999182e+09 1 1931.934035 386.031780 46.639404 1 1962.539714 1905.665554 12.7818 1 2008.761994 1434.571873 5 1 4435.374392 4210.154958
2363 2007-05-29 1904.310059 1887.260010 1891.069946 1899.790039 1651000000 1800.331335 1 4478.193139 4278.039278 0.146980 1 3477.775856 3159.278183 0.024164 0.110471 0.012345 1.993058e+09 1 1942.712206 388.185434 54.129968 1 1973.488633 1916.297175 12.7967 1 2019.968785 1442.575284 5 1 4460.119143 4233.643219
2364 2007-05-30 1918.079956 1884.449951 1889.280029 1918.079956 1969150000 1801.721335 1 4521.306209 4319.225400 0.147187 1 3511.257573 3189.693616 0.024233 0.110538 0.012416 1.993356e+09 0 1961.415349 389.422625 66.098640 1 1992.488071 1934.746012 12.8099 1 2039.415703 1456.463441 4 1 4503.058208 4274.401925
2365 2007-05-31 1931.099976 1919.270020 1923.560059 1928.189941 2286850000 1803.069735 1 4545.137509 4341.991555 0.147383 1 3529.765019 3206.506135 0.024304 0.110594 0.012485 1.996321e+09 0 1961.415349 389.422625 63.654015 1 2002.990254 1944.943842 12.8190 1 2050.165236 1464.140297 4 1 4526.793325 4296.931821
2366 2007-06-01 1940.810059 1925.650024 1934.739990 1928.260010 1880030000 1804.498935 1 4545.302675 4342.149338 0.147574 1 3529.893287 3206.622656 0.024370 0.110652 0.012552 1.997507e+09 0 1961.415349 389.422625 67.119731 1 2003.063040 1945.014519 12.8268 1 2050.239737 1464.193502 4 1 4526.957824 4297.087966
2367 2007-06-04 1935.849976 1920.209961 1921.949951 1933.729980 1947220000 1805.878735 1 4558.196513 4354.466883 0.147767 1 3539.906674 3215.719008 0.024440 0.110713 0.012614 1.999455e+09 0 1961.415349 389.422625 65.269695 1 2008.745208 1950.532018 12.8406 1 2056.055732 1468.347037 4 1 4539.799623 4309.277684
2368 2007-06-05 1932.939941 1916.380005 1928.650024 1932.349976 2182810000 1807.133935 1 4554.943559 4351.359321 0.147962 1 3537.380422 3213.424113 0.024512 0.110769 0.012681 2.007422e+09 0 1961.415349 389.422625 59.842063 1 2007.311668 1949.140023 12.8622 1 2054.588429 1467.299152 4 1 4536.559798 4306.202372
2369 2007-06-06 1924.510010 1908.800049 1924.430054 1914.849976 2163430000 1808.448868 1 4513.692485 4311.951973 0.148153 1 3505.344736 3184.322282 0.024589 0.110818 0.012746 2.017851e+09 0 1961.415349 389.422625 49.332565 1 1989.132790 1931.487966 12.9022 1 2035.981398 1454.010806 4 1 4495.475213 4267.203980
2370 2007-06-07 1918.819946 1882.170044 1908.660034 1882.170044 2716240000 1809.478001 1 4436.659212 4238.361719 0.148322 1 3445.520505 3129.976805 0.024667 0.110845 0.012810 2.031487e+09 0 1961.415349 389.422625 42.085413 1 1955.185105 1898.524081 12.9713 1 2001.234167 1429.195821 4 1 4418.752846 4194.377421
2371 2007-06-08 1906.790039 1876.520020 1884.660034 1906.260010 1908130000 1810.636134 1 4493.444181 4292.608672 0.148500 1 3489.619853 3170.037497 0.024744 0.110879 0.012877 2.037584e+09 0 1961.415349 389.422625 61.745087 1 1980.209594 1922.823363 13.0123 1 2026.848039 1447.488153 4 1 4475.308632 4248.061417
2372 2007-06-11 1917.430054 1900.729980 1904.910034 1901.959961 1614980000 1811.931534 1 4483.308088 4282.925613 0.148667 1 3481.748138 3162.886680 0.024817 0.110909 0.012941 2.039411e+09 0 1961.415349 389.422625 55.107276 1 1975.742733 1918.485951 13.0535 1 2022.275974 1444.222979 4 1 4465.213448 4238.478846
2373 2007-06-12 1911.140015 1887.770020 1892.130005 1890.670044 2047210000 1813.134867 1 4456.695448 4257.502431 0.148830 1 3461.080696 3144.111980 0.024890 0.110936 0.013003 2.035883e+09 1 1961.415349 386.922625 46.357242 1 1964.014846 1907.097937 13.1117 1 2010.271869 1435.650161 5 1 4438.708216 4213.319497
2374 2007-06-13 1913.869995 1892.550049 1897.790039 1913.869995 2086610000 1814.534134 1 4511.382471 4309.745206 0.149005 1 3503.550773 3182.692612 0.024960 0.110978 0.013067 2.035723e+09 1 1985.483399 391.670458 48.381903 1 1988.114793 1930.499471 13.1550 1 2034.939425 1453.266674 5 1 4493.174523 4265.020113
2375 2007-06-14 1929.589966 1913.530029 1914.280029 1924.540039 1936220000 1815.816001 1 4536.533944 4333.772528 0.149180 1 3523.083469 3200.436487 0.025030 0.111020 0.013131 2.034595e+09 1 1996.552696 393.854066 48.603174 1 1999.198761 1941.262226 13.1837 1 2046.284444 1461.368802 5 1 4518.224484 4288.798088
2376 2007-06-15 1946.699951 1937.989990 1943.910034 1942.410034 2420750000 1817.155201 1 4578.657172 4374.013049 0.149354 1 3555.796472 3230.153605 0.025101 0.111059 0.013195 2.039278e+09 0 2015.091352 395.011132 54.765928 1 2017.761987 1959.287492 13.2197 1 2065.284877 1474.938098 4 1 4560.177703 4328.621006
2377 2007-06-18 1947.790039 1939.270020 1947.790039 1944.369995 1717120000 1818.452668 1 4583.277200 4378.426584 0.149530 1 3559.384398 3233.412945 0.025176 0.111097 0.013256 2.035396e+09 1 2015.091352 392.511132 53.670494 1 2019.797981 1961.264483 13.2550 1 2067.368823 1476.426363 5 1 4564.779085 4332.988739
2378 2007-06-19 1946.880005 1932.750000 1939.069946 1941.750000 1871880000 1819.796734 1 4577.101337 4372.526752 0.149691 1 3554.588207 3229.055994 0.025248 0.111127 0.013315 2.031738e+09 1 2012.376062 391.982232 53.215227 1 2017.076348 1958.621723 13.2713 1 2064.583090 1474.436911 5 1 4558.628147 4327.150134
2379 2007-06-20 1948.579956 1922.069946 1945.060059 1922.119995 2793260000 1820.936801 1 4530.829406 4328.322955 0.149835 1 3518.653311 3196.412046 0.025316 0.111147 0.013372 2.034984e+09 0 1992.032067 385.519511 52.450957 1 1996.684836 1938.821155 13.3067 1 2043.711311 1459.531180 4 1 4512.542970 4283.405070
2380 2007-06-21 1943.420044 1915.770020 1922.319946 1941.319946 2562640000 1822.092267 1 4576.087612 4371.558336 0.149983 1 3553.800946 3228.340831 0.025387 0.111168 0.013428 2.038500e+09 0 1992.032067 385.519511 71.935020 1 2016.629611 1958.187933 13.3343 1 2064.125831 1474.110357 4 1 4557.618514 4326.191768
2381 2007-06-22 1940.280029 1917.520020 1936.780029 1921.939941 3240350000 1822.990334 1 4530.404983 4327.917502 0.150110 1 3518.323703 3196.112624 0.025454 0.111175 0.013480 2.048507e+09 0 1992.032067 385.519511 56.025187 1 1996.497797 1938.639536 13.3822 1 2043.519867 1459.394459 4 1 4512.120259 4283.003824
2382 2007-06-25 1934.839966 1905.020020 1924.180054 1912.900024 2039010000 1823.784201 1 4509.096052 4307.560978 0.150236 1 3501.775135 3181.079588 0.025522 0.111184 0.013530 2.046372e+09 1 1992.032067 383.019511 54.056089 1 1987.107195 1929.521072 13.4445 1 2033.908095 1452.530142 5 1 4490.897331 4262.858554
2383 2007-06-26 1924.420044 1901.180054 1923.699951 1908.640015 2100330000 1824.495334 1 4499.054339 4297.968082 0.150345 1 3493.976715 3173.995354 0.025583 0.111186 0.013577 2.043137e+09 1 1987.595831 382.166531 57.028864 1 1982.681926 1925.224048 13.5303 1 2029.378601 1449.295372 5 1 4480.896147 4253.365209
2384 2007-06-27 1934.030029 1899.920044 1901.599976 1933.060059 2020260000 1825.377935 1 4556.617370 4352.958320 0.150470 1 3538.680308 3214.604954 0.025647 0.111197 0.013626 2.042977e+09 1 2013.026073 387.056150 57.435131 1 2008.049297 1949.856275 13.5848 1 2055.343432 1467.838343 5 1 4538.226853 4307.784777
2385 2007-06-28 1945.119995 1930.530029 1931.770020 1931.670044 1923410000 1826.230334 1 4553.340822 4349.828218 0.150579 1 3536.135732 3212.293412 0.025707 0.111196 0.013676 2.043182e+09 0 2011.578557 384.277828 52.976543 1 2006.605360 1948.454183 13.6347 1 2053.865486 1466.782857 4 1 4534.963529 4304.687158
2386 2007-06-29 1947.000000 1920.829956 1944.500000 1934.099976 2168420000 1827.065134 1 4559.068667 4355.300056 0.150676 1 3540.583991 3216.334296 0.025767 0.111185 0.013725 2.044703e+09 0 2011.578557 384.277828 46.017410 1 2009.129556 1950.905228 13.6905 1 2056.449133 1468.627987 4 1 4540.668257 4310.102211
2387 2007-07-02 1954.239990 1939.739990 1943.280029 1954.119995 1853840000 1827.960868 1 4606.259942 4400.382106 0.150777 1 3577.232851 3249.626823 0.025822 0.111180 0.013776 2.041538e+09 1 2011.578557 381.777828 53.983172 1 2029.926213 1971.099200 13.7413 1 2077.735598 1483.829870 5 1 4587.669068 4354.716415
2388 2007-07-03 1965.199951 1953.930054 1957.479980 1965.199951 1089120000 1828.958667 1 4632.377661 4425.332488 0.150899 1 3597.515937 3268.052366 0.025885 0.111187 0.013827 2.031418e+09 1 2022.984306 383.942527 58.960633 1 2041.435994 1982.275429 13.7861 1 2089.516460 1492.243258 5 1 4613.681376 4379.407870
2389 2007-07-05 1983.099976 1964.489990 1967.739990 1981.060059 1694530000 1830.331267 1 4669.763174 4461.047047 0.151041 1 3626.549618 3294.427118 0.025962 0.111199 0.013880 2.028031e+09 1 2039.310761 387.041127 73.190149 1 2057.911362 1998.273344 13.8299 1 2106.379862 1504.286378 5 1 4650.916000 4414.751795
2390 2007-07-06 1989.430054 1973.400024 1980.780029 1988.310059 1597110000 1831.717734 1 4686.852904 4477.372948 0.151181 1 3639.821545 3306.483591 0.026034 0.111214 0.013934 2.025138e+09 1 2046.773938 388.457565 70.407413 1 2065.442612 2005.586339 13.8610 1 2114.088489 1509.791550 5 1 4667.936757 4430.908271
2391 2007-07-09 1992.550049 1982.369995 1989.760010 1989.199951 1895200000 1833.027267 1 4688.950563 4479.376851 0.151317 1 3641.450592 3307.963448 0.026102 0.111221 0.013993 2.026279e+09 0 2047.689997 386.131424 84.799299 1 2066.367026 2006.483963 13.9092 1 2115.034675 1510.467275 4 1 4670.025949 4432.891379
2392 2007-07-10 1989.349976 1970.359985 1979.130005 1971.890015 2229340000 1834.231534 1 4648.147507 4440.397497 0.151445 1 3609.762838 3279.177686 0.026174 0.111221 0.014050 2.026667e+09 0 2047.689997 386.131424 78.114593 1 2048.385585 1989.023622 13.9826 1 2096.629730 1497.323251 4 1 4629.387575 4394.316539
2393 2007-07-11 1984.670044 1965.609985 1968.979980 1984.079956 2014260000 1835.624600 1 4676.881689 4467.847398 0.151587 1 3632.077875 3299.449092 0.026247 0.111230 0.014110 2.025251e+09 1 2047.689997 383.631424 83.427883 1 2061.048411 2001.319481 14.0468 1 2109.590795 1506.579489 5 1 4658.005785 4421.481574
2394 2007-07-12 2021.030029 1990.890015 1992.569946 2021.030029 2166350000 1837.098600 1 4763.980558 4551.053364 0.151746 1 3699.719072 3360.895651 0.026324 0.111249 0.014174 2.027883e+09 0 2085.824698 388.275899 85.084175 1 2099.431889 2038.590611 14.1020 1 2148.878291 1534.636938 4 1 4744.753123 4503.824056
2395 2007-07-13 2032.280029 2017.280029 2018.839966 2032.160034 1729190000 1838.614001 1 4790.216253 4576.116448 0.151915 1 3720.093777 3379.404423 0.026406 0.111266 0.014243 2.026555e+09 1 2085.824698 385.775899 87.188251 1 2110.993660 2049.817323 14.1511 1 2160.712369 1543.088330 5 1 4770.882931 4528.627044
2396 2007-07-16 2037.500000 2024.300049 2030.339966 2028.020020 1751060000 1840.139934 1 4780.457393 4566.793762 0.152093 1 3712.515022 3372.519737 0.026492 0.111292 0.014309 2.023258e+09 1 2081.575355 384.989978 84.322497 1 2106.693042 2045.641336 14.2050 1 2156.310461 1539.944675 5 1 4761.163457 4519.401106
2397 2007-07-17 2045.969971 2030.569946 2031.329956 2041.780029 2158690000 1841.902068 1 4812.892546 4597.779219 0.152301 1 3737.704243 3395.402107 0.026584 0.111340 0.014377 2.022897e+09 1 2095.698735 387.602114 83.570801 1 2120.986844 2059.520906 14.2595 1 2170.940915 1550.393119 5 1 4793.467702 4550.065007
2398 2007-07-18 2038.640015 2019.170044 2030.540039 2037.979980 2257380000 1843.580535 1 4803.935055 4589.222085 0.152494 1 3730.747833 3389.082771 0.026673 0.111379 0.014443 2.025274e+09 0 2091.798335 384.380731 79.518175 1 2117.039380 2055.687839 14.3137 1 2166.900479 1547.507613 4 1 4784.546364 4541.596676
2399 2007-07-19 2060.290039 2046.959961 2052.310059 2052.989990 2177500000 1845.322201 1 4839.316714 4623.022353 0.152701 1 3758.225316 3414.043844 0.026764 0.111428 0.014509 2.025192e+09 1 2091.798335 381.880731 79.375958 1 2132.631673 2070.828269 14.3545 1 2182.860006 1558.905225 5 1 4819.785222 4575.046175
2400 2007-07-20 2048.239990 2024.250000 2047.140015 2035.880005 2335920000 1847.014935 1 4798.984984 4584.493258 0.152910 1 3726.903595 3385.590592 0.026866 0.111472 0.014572 2.029698e+09 0 2074.364914 376.198068 67.979430 1 2114.857940 2053.569617 14.3409 0 2164.667661 1543.413030 3 1 4779.616271 4536.916923
2401 2007-07-23 2045.810059 2031.369995 2043.819946 2036.329956 2034080000 1848.700868 1 4800.045610 4585.506480 0.153111 1 3727.727280 3386.338844 0.026963 0.111513 0.014635 2.031631e+09 0 2074.364914 376.198068 67.872588 1 2115.325346 2054.023477 14.3548 1 2164.667661 1540.913030 4 1 4780.672617 4537.919630
2402 2007-07-24 2037.719971 1995.619995 2021.520020 2000.550049 2463270000 1850.015135 1 4715.705061 4504.935551 0.153269 1 3662.228202 3326.838226 0.027046 0.111531 0.014693 2.034265e+09 0 2074.364914 376.198068 59.533011 1 2078.157428 2017.932681 14.3821 1 2126.632760 1513.837985 4 1 4696.672466 4458.184839
2403 2007-07-25 2020.680054 1996.050049 2017.560059 2011.140015 2482250000 1851.365668 1 4740.667774 4528.782549 0.153458 1 3681.614306 3344.448935 0.027134 0.111544 0.014780 2.039107e+09 0 2074.364914 376.198068 59.097655 1 2089.158211 2028.614662 14.3770 0 2137.890148 1519.351527 3 1 4721.534429 4481.784361
2404 2007-07-26 2012.489990 1955.619995 1996.930054 1986.599976 3392140000 1852.669735 1 4682.821890 4473.522100 0.153653 1 3636.691049 3303.639788 0.027241 0.111546 0.014866 2.052786e+09 0 2074.364914 376.198068 37.370674 1 2063.666190 2003.861397 14.3881 1 2137.890148 1516.851527 4 1 4663.922011 4427.097386
2405 2007-07-27 1997.790039 1956.160034 1988.849976 1956.189941 2705290000 1853.810201 1 4611.139228 4405.043311 0.153825 1 3581.022117 3253.069064 0.027344 0.111531 0.014950 2.057692e+09 0 2074.364914 376.198068 25.586442 1 2032.076458 1973.187132 14.4702 1 2105.164228 1493.632204 4 1 4592.528661 4359.329248
2406 2007-07-30 1981.859985 1951.359985 1961.780029 1973.930054 2291710000 1855.116934 1 4652.956296 4444.991356 0.153990 1 3613.497355 3282.570193 0.027444 0.111514 0.015032 2.060231e+09 0 2074.364914 376.198068 34.015029 1 2050.504763 1991.081387 14.5265 1 2124.255344 1507.177516 4 1 4634.176955 4398.862725
2407 2007-07-31 1992.530029 1931.989990 1992.530029 1932.060059 2789130000 1856.222135 1 4554.260166 4350.706472 0.154125 1 3536.849697 3212.941992 0.027531 0.111489 0.015105 2.068760e+09 0 2074.364914 376.198068 22.194642 1 2007.010504 1948.847586 14.6188 1 2079.196726 1475.208037 4 1 4535.879163 4305.556298
2408 2007-08-01 1946.760010 1912.099976 1929.089966 1945.079956 2912270000 1857.531934 1 4584.950723 4380.025308 0.154281 1 3560.684060 3234.593583 0.027625 0.111481 0.015176 2.076942e+09 0 2074.364914 376.198068 27.508215 1 2020.535483 1961.980613 14.7146 1 2093.208158 1485.149269 4 1 4566.445853 4334.570873
2409 2007-08-02 1969.660034 1944.369995 1950.949951 1966.599976 2456970000 1858.952267 1 4635.677805 4428.485131 0.154443 1 3600.078836 3270.380553 0.027723 0.111469 0.015251 2.081892e+09 0 2074.364914 376.198068 29.723501 1 2042.890329 1983.687618 14.7869 1 2116.367042 1501.580697 4 1 4616.968200 4382.527796
2410 2007-08-03 1964.500000 1918.560059 1963.489990 1918.560059 2504430000 1859.986601 1 4522.437909 4320.306518 0.154575 1 3512.136453 3190.492008 0.027812 0.111442 0.015321 2.077047e+09 1 2074.364914 373.698068 25.955070 1 1992.986799 1935.230286 14.8572 1 2064.668629 1464.900227 5 1 4504.185340 4275.471824
2411 2007-08-06 1954.369995 1912.689941 1931.380005 1954.369995 2815560000 1861.289468 1 4606.849243 4400.945068 0.154735 1 3577.690504 3250.042563 0.027909 0.111431 0.015395 2.078821e+09 0 2113.082950 378.173145 35.328653 1 2030.185911 1971.351372 14.9139 1 2103.205683 1492.242600 4 1 4588.255990 4355.273534
2412 2007-08-07 1976.699951 1932.050049 1943.390015 1961.640015 2704030000 1862.654401 1 4623.986164 4417.316051 0.154891 1 3590.999079 3262.132328 0.027998 0.111423 0.015470 2.078759e+09 1 2113.082950 375.673145 42.243123 1 2037.737956 1978.684561 14.9652 1 2111.029353 1497.793561 5 1 4605.323746 4371.474624
2413 2007-08-08 1995.000000 1968.339966 1974.329956 1987.339966 3542890000 1864.174201 1 4684.566198 4475.188446 0.155058 1 3638.045683 3304.870364 0.028087 0.111427 0.015544 2.089579e+09 0 2140.766994 378.094936 45.524959 1 2064.434886 2004.607817 15.0118 1 2138.686493 1517.416541 4 1 4665.659279 4428.746439
2414 2007-08-09 1990.959961 1936.760010 1959.969971 1936.760010 3593450000 1865.133201 1 4565.338911 4361.290050 0.155185 1 3545.453478 3220.757831 0.028160 0.111414 0.015611 2.101413e+09 0 2140.766994 378.094936 41.464585 1 2011.892781 1953.588375 15.1307 1 2084.254603 1478.796645 4 1 4546.913194 4316.030043
2415 2007-08-10 1944.540039 1896.689941 1918.989990 1925.140015 3202570000 1866.065467 1 4537.948209 4335.123582 0.155302 1 3524.181791 3201.434223 0.028231 0.111391 0.015681 2.111241e+09 0 2140.766994 378.094936 44.316735 1 1999.822011 1941.867415 15.2810 1 2071.749684 1469.924296 4 1 4519.633041 4290.135121
2416 2007-08-13 1946.750000 1931.329956 1941.410034 1934.410034 2154750000 1867.047267 1 4559.799538 4355.998261 0.155416 1 3541.151587 3216.849911 0.028306 0.111358 0.015752 2.113018e+09 0 2140.766994 378.094936 42.534933 1 2009.451643 1951.217981 15.4248 1 2081.725665 1477.002341 4 1 4541.396178 4310.793170
2417 2007-08-14 1940.890015 1901.319946 1938.790039 1901.319946 1982860000 1867.751867 1 4481.799443 4281.484397 0.155497 1 3480.576520 3161.822361 0.028362 0.111316 0.015820 2.112954e+09 1 2140.766994 375.594936 43.994190 1 1975.077890 1917.840376 15.5723 1 2046.115590 1451.736686 5 1 4463.710891 4237.052586
2418 2007-08-15 1913.790039 1864.199951 1897.050049 1864.920044 2259870000 1868.077000 1 4395.997438 4199.517333 0.155565 1 3413.942472 3101.290715 0.028402 0.111276 0.015887 2.116452e+09 0 2099.782987 365.904343 35.649845 1 1937.265926 1881.124197 15.7495 1 2006.943641 1423.943850 4 1 4378.255184 4155.936149
2419 2007-08-16 1865.469971 1805.660034 1850.170044 1846.089966 3279620000 1868.151867 1 4351.611098 4157.114851 0.155598 1 3379.471931 3069.977015 0.028440 0.111204 0.015954 2.131376e+09 0 2099.782987 365.904343 28.216610 1 1917.705372 1862.130506 15.9262 1 1986.679552 1409.566304 4 1 4334.047988 4113.973705
2420 2007-08-17 1893.770020 1853.869995 1883.150024 1888.780029 2580340000 1868.445000 1 4452.240297 4253.246405 0.155642 1 3457.620815 3140.968958 0.028489 0.111130 0.016024 2.134516e+09 0 2099.782987 365.904343 44.510796 1 1962.051512 1905.191500 16.0913 1 2032.620692 1442.161939 4 1 4434.271047 4209.107638
2421 2007-08-20 1899.050049 1874.270020 1891.130005 1893.050049 1656440000 1868.782401 1 4462.305605 4262.861841 0.155683 1 3465.437558 3148.069837 0.028534 0.111057 0.016092 2.129068e+09 1 2099.782987 363.404343 37.210095 1 1966.487179 1909.498622 16.2048 1 2037.215896 1445.422276 5 1 4444.295731 4218.623289
2422 2007-08-21 1915.099976 1886.449951 1887.829956 1910.989990 1677080000 1869.337800 1 4504.593711 4303.259871 0.155740 1 3498.278606 3177.903274 0.028591 0.110981 0.016168 2.128947e+09 1 2119.682082 366.848231 39.885774 1 1985.123064 1927.594442 16.3059 1 2056.522060 1459.120166 5 1 4486.413162 4258.602081
2423 2007-08-22 1938.790039 1922.189941 1927.310059 1936.770020 1787060000 1870.291733 1 4565.362506 4361.312590 0.155826 1 3545.471802 3220.774477 0.028669 0.110911 0.016247 2.126724e+09 1 2148.277453 371.797162 39.904993 1 2011.903179 1953.598472 16.3884 1 2084.265375 1478.804288 5 1 4546.936694 4316.052349
2424 2007-08-23 1945.109985 1920.619995 1942.119995 1931.880005 1622880000 1871.192200 1 4553.835742 4350.301018 0.155908 1 3536.520089 3212.642569 0.028744 0.110840 0.016323 2.126468e+09 1 2142.853418 370.858437 48.808477 1 2006.823466 1948.665968 16.4693 1 2079.002960 1475.070559 5 1 4535.456452 4305.155052
2425 2007-08-24 1961.380005 1924.109985 1928.800049 1961.380005 1624860000 1872.407933 1 4623.373268 4416.730548 0.156027 1 3590.523103 3261.699941 0.028831 0.110792 0.016404 2.125222e+09 1 2175.575003 376.521483 58.137960 1 2037.467860 1978.422292 16.5419 1 2110.749542 1497.595033 5 1 4604.713324 4370.895198
2426 2007-08-27 1958.959961 1945.510010 1954.880005 1947.489990 1314030000 1873.568533 1 4590.631666 4385.452340 0.156133 1 3565.095894 3238.601378 0.028913 0.110736 0.016484 2.117543e+09 1 2160.168111 373.855049 52.877496 1 2023.039010 1964.411588 16.6367 1 2095.801729 1486.989430 5 1 4572.103868 4339.941584
2427 2007-08-28 1939.099976 1899.239990 1934.930054 1899.239990 1562800000 1874.212599 1 4476.896561 4276.800652 0.156199 1 3476.768931 3158.363473 0.028985 0.110656 0.016558 2.114593e+09 1 2106.648909 364.592611 49.571037 1 1972.917246 1915.742347 16.7674 1 2043.877234 1450.148553 5 1 4458.827798 4232.417447
2428 2007-08-29 1955.459961 1913.489990 1914.250000 1954.849976 1649720000 1875.393266 1 4607.980655 4402.025912 0.156317 1 3578.569161 3250.840752 0.029070 0.110610 0.016638 2.114732e+09 0 2168.331853 372.767928 67.185148 1 2030.684511 1971.835523 16.8741 1 2103.722216 1492.609085 4 1 4589.382836 4356.343161
2429 2007-08-30 1980.949951 1940.920044 1942.790039 1963.750000 1704910000 1876.665133 1 4628.959830 4422.067418 0.156433 1 3594.861641 3265.641152 0.029160 0.110556 0.016718 2.113705e+09 1 2168.331853 370.267928 73.371204 1 2039.929794 1980.812879 16.9979 1 2113.300025 1499.404623 5 1 4610.277339 4376.176683
2430 2007-08-31 1993.729980 1975.829956 1987.939941 1988.729980 1536640000 1878.089466 1 4687.842746 4478.318548 0.156562 1 3640.590259 3307.181905 0.029253 0.110511 0.016798 2.112146e+09 1 2195.914227 374.977940 71.355914 1 2065.878824 2006.009909 17.0968 1 2140.182364 1518.477874 5 1 4668.922604 4431.844059
2431 2007-09-04 2032.099976 1989.280029 1989.280029 2020.510010 1863090000 1879.707799 1 4762.754766 4549.882359 0.156711 1 3698.767119 3360.030878 0.029357 0.110469 0.016885 2.112099e+09 1 2231.005074 380.970111 74.369064 1 2098.891696 2038.066073 17.1975 1 2174.382612 1542.743246 5 1 4743.532278 4502.665203
2432 2007-09-05 2017.319946 1987.300049 2013.660034 1994.380005 1921820000 1881.055133 1 4701.161008 4491.041547 0.156830 1 3650.933254 3316.577679 0.029448 0.110409 0.016973 2.112060e+09 1 2202.152867 376.043260 65.459195 1 2071.748030 2011.709026 17.3213 1 2146.262668 1522.791903 5 1 4682.187113 4444.435022
2433 2007-09-06 2006.050049 1984.439941 2001.760010 1998.670044 1795220000 1882.436600 1 4711.273506 4500.702065 0.156968 1 3658.786645 3323.711850 0.029538 0.110367 0.017063 2.110212e+09 1 2206.889838 376.852154 62.468778 1 2076.204492 2016.036341 17.4414 1 2150.879416 1526.067525 5 1 4692.258797 4453.995287
2434 2007-09-07 1975.310059 1949.869995 1972.119995 1958.349976 1906520000 1883.504733 1 4616.230870 4409.907381 0.157097 1 3584.976299 3256.661118 0.029621 0.110324 0.017153 2.111324e+09 0 2162.369259 366.749746 54.665954 1 2034.320287 1975.365935 17.5823 1 2107.488760 1495.281480 4 1 4597.599753 4364.142839
2435 2007-09-10 1980.969971 1943.270020 1975.670044 1960.199951 1771430000 1884.603466 1 4620.591640 4414.073246 0.157251 1 3588.362884 3259.737557 0.029715 0.110295 0.017241 2.109864e+09 1 2162.369259 364.249746 49.769521 1 2036.242028 1977.231985 17.7319 1 2109.479621 1496.694013 5 1 4601.942923 4368.265472
2436 2007-09-11 1991.020020 1969.520020 1973.160034 1988.979980 1743730000 1885.909599 1 4688.432047 4478.881511 0.157419 1 3641.047911 3307.597645 0.029806 0.110281 0.017332 2.108141e+09 1 2194.117576 369.597730 57.658084 1 2066.138522 2006.262081 17.8592 1 2140.451403 1518.668760 5 1 4669.509526 4432.401178
2437 2007-09-12 2006.369995 1983.439941 1986.209961 1988.959961 1888570000 1887.096332 1 4688.384857 4478.836430 0.157590 1 3641.011264 3307.564353 0.029896 0.110270 0.017424 2.111329e+09 0 2194.095492 367.094010 70.147289 1 2066.117726 2006.241888 17.9881 1 2140.429859 1518.653474 4 1 4669.462527 4432.356565
2438 2007-09-13 2005.959961 1989.910034 2004.729980 1998.630005 1666510000 1888.350265 1 4711.179126 4500.611903 0.157769 1 3658.713349 3323.645267 0.029987 0.110267 0.017515 2.110890e+09 1 2194.095492 364.594010 62.386820 1 2076.162900 2015.995954 18.1053 1 2150.836328 1526.036954 5 1 4692.164797 4453.906060
2439 2007-09-14 2004.030029 1981.910034 1984.239990 2000.819946 1586580000 1889.785531 1 4716.341265 4505.543319 0.157963 1 3662.722279 3327.287056 0.030086 0.110269 0.017609 2.108636e+09 1 2196.499609 364.993503 60.902276 1 2078.437796 2018.204924 18.2233 1 2153.193045 1527.709065 5 1 4697.306102 4458.786300
2440 2007-09-17 1995.469971 1975.290039 1993.500000 1983.079956 1407780000 1891.149931 1 4674.524485 4465.595550 0.158144 1 3630.247264 3297.786130 0.030181 0.110263 0.017700 2.103634e+09 1 2177.024653 361.757340 48.264416 1 2060.009618 2000.310792 18.3560 1 2134.102060 1514.163846 5 1 4655.658095 4419.253095
2441 2007-09-18 2035.369995 1985.699951 1993.849976 2035.369995 2083620000 1892.826931 1 4797.782786 4583.344794 0.158336 1 3725.969966 3384.742465 0.030281 0.110261 0.017794 2.105253e+09 0 2234.428644 368.796191 54.053899 1 2114.328145 2053.055175 18.4316 1 2190.374264 1554.089461 4 1 4778.418926 4535.780377
2442 2007-09-19 2056.270020 2032.079956 2047.459961 2041.359985 2183810000 1894.336131 1 4811.902417 4596.833344 0.158509 1 3736.935306 3394.703590 0.030379 0.110243 0.017887 2.108430e+09 0 2234.428644 368.796191 64.398658 1 2120.550506 2059.097212 18.5074 1 2196.820424 1558.663067 4 1 4792.481569 4549.128947
2443 2007-09-20 2043.209961 2029.530029 2035.869995 2032.609985 1751460000 1895.730798 1 4791.276880 4577.129670 0.158675 1 3720.917463 3380.152675 0.030477 0.110217 0.017981 2.108176e+09 1 2234.428644 366.296191 60.125275 1 2111.461067 2050.271184 18.5697 1 2187.404065 1551.982079 5 1 4771.939277 4529.629751
2444 2007-09-21 2054.090088 2041.479980 2042.640015 2049.479980 2268300000 1897.250731 1 4831.042904 4615.118342 0.158875 1 3751.799855 3408.206832 0.030582 0.110215 0.018078 2.111516e+09 0 2252.973667 366.836329 81.609431 1 2128.985500 2067.287761 18.6246 1 2205.558800 1564.863021 4 1 4811.544805 4567.224190
2445 2007-09-24 2072.699951 2047.510010 2054.770020 2057.250000 1848950000 1898.740998 1 4849.358427 4632.615249 0.159090 1 3766.023735 3421.128077 0.030693 0.110221 0.018175 2.109718e+09 1 2252.973667 364.336329 82.334912 1 2137.056942 2075.125294 18.6875 1 2213.920548 1570.795753 5 1 4829.786407 4584.539520
2446 2007-09-25 2076.830078 2048.340088 2049.780029 2076.830078 1910890000 1900.325665 1 4895.512670 4676.706618 0.159308 1 3801.867235 3453.688998 0.030807 0.110226 0.018275 2.107881e+09 1 2274.416565 367.803936 81.181240 1 2157.396590 2094.875502 18.7426 1 2234.991754 1585.745955 5 1 4875.754371 4628.173323
2447 2007-09-26 2094.969971 2079.919922 2088.120117 2088.379883 1984010000 1901.939264 1 4922.737919 4702.715028 0.159523 1 3823.010430 3472.895882 0.030919 0.110229 0.018374 2.106970e+09 1 2287.065200 369.849391 82.618106 1 2169.394447 2106.525662 18.7898 1 2247.421138 1594.564710 5 1 4902.869739 4653.911826
2448 2007-09-27 2099.610107 2089.580078 2098.739990 2096.389893 1745070000 1903.650063 1 4941.619148 4720.752356 0.159754 1 3837.673639 3486.216221 0.031036 0.110244 0.018475 2.105302e+09 1 2295.837270 371.267954 82.426686 1 2177.715189 2114.605270 18.8283 1 2256.041152 1600.680685 5 1 4921.674763 4671.761969
2449 2007-09-28 2101.959961 2082.040039 2096.370117 2091.110107 1929890000 1905.386864 1 4929.173616 4708.863080 0.159979 1 3828.008408 3477.436141 0.031151 0.110253 0.018574 2.102659e+09 1 2290.055174 370.332911 79.347439 1 2172.230585 2109.279610 18.8762 1 2250.359283 1596.649350 5 1 4909.279461 4659.996076
2450 2007-10-01 2120.790039 2092.600098 2092.600098 2116.969971 1914080000 1907.791531 1 4990.130595 4767.095573 0.160259 1 3875.347749 3520.440104 0.031280 0.110301 0.018678 2.096022e+09 1 2318.375306 374.912659 91.336943 1 2199.093631 2135.364167 18.9258 1 2278.188513 1616.394429 5 1 4969.990418 4717.624252
2451 2007-10-02 2117.340088 2104.149902 2116.149902 2115.889893 1740460000 1910.153464 1 4987.584630 4764.663401 0.160530 1 3873.370547 3518.643976 0.031411 0.110340 0.018779 2.089971e+09 1 2317.192471 374.721379 86.355504 1 2197.971653 2134.274704 18.9747 1 2277.026181 1615.569745 5 1 4967.454729 4715.217320
2452 2007-10-03 2117.379883 2095.300049 2108.040039 2103.010010 1851090000 1912.483864 1 4957.224116 4735.659857 0.160792 1 3849.792496 3497.225223 0.031537 0.110374 0.018881 2.087907e+09 1 2303.087215 372.440368 76.205168 1 2184.592121 2121.282909 19.0332 1 2263.165427 1605.735420 5 1 4937.216750 4686.514765
2453 2007-10-04 2107.719971 2088.790039 2107.110107 2105.560059 1695520000 1915.014064 1 4963.235102 4741.402180 0.161070 1 3854.460643 3501.465857 0.031663 0.110423 0.018985 2.084405e+09 1 2305.879872 372.891978 82.733715 1 2187.241094 2123.855115 19.0780 1 2265.909675 1607.682488 5 1 4943.203475 4692.197497
2454 2007-10-05 2151.719971 2118.129883 2123.489990 2149.669922 2012860000 1917.925597 1 5067.211059 4840.730908 0.161368 1 3935.208628 3574.818873 0.031796 0.110480 0.019092 2.081324e+09 1 2354.186281 380.703778 86.125460 1 2233.062112 2168.348246 19.1070 1 2313.378740 1641.362199 5 1 5046.759785 4790.495424
2455 2007-10-08 2163.260010 2144.219971 2151.110107 2163.260010 1496610000 1920.726664 1 5099.245671 4871.333727 0.161670 1 3960.086787 3597.418669 0.031938 0.110531 0.019201 2.076083e+09 1 2369.069310 383.110566 86.684329 1 2247.179400 2182.056417 19.1466 1 2328.003785 1651.738795 5 1 5078.665106 4820.780657
2456 2007-10-09 2173.949951 2157.949951 2168.530029 2171.209961 1865120000 1923.627397 1 5117.985330 4889.235812 0.161983 1 3974.640052 3610.639134 0.032080 0.110593 0.019309 2.073610e+09 1 2377.775607 384.518492 85.518714 1 2255.437754 2190.075445 19.1727 1 2336.559167 1657.808913 5 1 5097.329131 4838.496960
2457 2007-10-10 2178.949951 2164.909912 2172.669922 2176.979980 1916630000 1926.497730 1 5131.586445 4902.229021 0.162303 1 3985.202711 3620.234456 0.032220 0.110666 0.019417 2.070906e+09 1 2384.094578 385.540355 84.860082 1 2261.431610 2195.895600 19.2118 1 2342.768605 1662.214562 5 1 5110.875352 4851.355331
2458 2007-10-11 2194.139893 2127.070068 2188.719971 2140.919922 2508690000 1929.138930 1 5046.585522 4821.027234 0.162597 1 3919.190785 3560.267957 0.032352 0.110732 0.019513 2.078691e+09 0 2344.603820 376.654165 64.352521 1 2223.972673 2159.522218 19.2676 1 2303.962381 1634.681211 4 1 5026.217492 4770.996228
2459 2007-10-12 2177.989990 2148.379883 2151.939941 2177.989990 1957790000 1931.949396 1 5133.967244 4904.503410 0.162905 1 3987.051646 3621.914063 0.032490 0.110801 0.019615 2.079237e+09 0 2344.603820 376.654165 73.239867 1 2262.480801 2196.914385 19.3143 1 2343.855532 1662.985746 4 1 5113.246542 4853.606117
2460 2007-10-15 2184.860107 2143.899902 2182.060059 2158.919922 1967120000 1934.858996 1 5089.015198 4861.560506 0.163228 1 3952.141776 3590.201269 0.032630 0.110884 0.019715 2.077990e+09 1 2344.603820 374.154165 61.644346 1 2242.670947 2177.678618 19.3744 1 2323.333176 1648.424958 5 1 5068.475923 4811.108860
2461 2007-10-16 2166.649902 2143.560059 2147.879883 2151.139893 2038520000 1937.578928 1 5070.676080 4844.041059 0.163541 1 3937.899572 3577.263378 0.032771 0.110957 0.019813 2.076180e+09 1 2336.154647 372.805838 59.433706 1 2234.589107 2169.830989 19.4338 1 2314.960656 1642.484582 5 1 5050.210821 4793.771224
2462 2007-10-17 2182.850098 2143.540039 2182.699951 2179.139893 2400080000 1940.474061 1 5136.677799 4907.092816 0.163885 1 3989.156670 3623.826307 0.032919 0.111053 0.019913 2.082313e+09 0 2366.562865 375.158411 68.848678 1 2263.675312 2198.074279 19.4858 1 2345.093006 1663.863745 4 1 5115.946157 4856.168651
2463 2007-10-18 2191.659912 2161.679932 2168.239990 2187.520020 1973010000 1943.442661 1 5156.431469 4925.963592 0.164229 1 4004.497419 3637.762138 0.033068 0.111149 0.020012 2.082599e+09 0 2366.562865 375.158411 69.722748 1 2272.380529 2206.527220 19.5355 1 2354.111324 1670.262319 4 1 5135.620102 4874.843592
2464 2007-10-19 2188.750000 2131.080078 2188.750000 2131.080078 2371650000 1945.928328 1 5023.391000 4798.869397 0.164526 1 3901.177862 3543.904673 0.033209 0.111208 0.020110 2.084271e+09 0 2366.562865 375.158411 45.777154 1 2213.751112 2149.596876 19.6368 1 2293.373180 1627.168082 4 1 5003.116584 4749.068338
2465 2007-10-22 2160.020020 2116.639893 2121.010010 2157.449951 1958710000 1948.529661 1 5085.550177 4858.250355 0.164841 1 3949.450832 3587.756764 0.033356 0.111275 0.020210 2.083341e+09 1 2366.562865 372.658411 48.752618 1 2241.143952 2176.195875 19.7227 1 2321.751260 1647.302574 5 1 5065.024886 4807.833060
2466 2007-10-23 2205.179932 2170.469971 2181.790039 2205.179932 2335770000 1951.188528 1 5198.059489 4965.731038 0.165180 1 4036.825842 3667.129896 0.033520 0.111334 0.020326 2.087076e+09 0 2418.919120 378.402856 56.229132 1 2290.725522 2224.340578 19.7990 1 2373.116132 1683.746395 4 1 5177.080111 4914.198345
2467 2007-10-24 2194.350098 2140.870117 2187.030029 2188.590088 2739680000 1953.780795 1 5158.953839 4928.373224 0.165512 1 4006.456298 3639.541620 0.033684 0.111409 0.020419 2.093828e+09 0 2418.919120 378.402856 52.047710 1 2273.492108 2207.606586 19.8741 1 2355.262884 1671.079361 4 1 5138.132291 4877.228217
2468 2007-10-25 2195.399902 2146.229980 2190.510010 2161.520020 2753360000 1956.230662 1 5095.144159 4867.415532 0.165864 1 3956.901543 3594.525132 0.033842 0.111509 0.020513 2.100911e+09 0 2418.919120 378.402856 53.752295 1 2245.371910 2180.301308 19.9495 1 2326.131285 1650.410240 4 1 5074.580147 4816.903124
2469 2007-10-26 2203.879883 2174.820068 2200.689941 2194.590088 2583680000 1958.841596 1 5173.097065 4941.884315 0.166290 1 4017.439961 3649.519391 0.034000 0.111680 0.020610 2.106727e+09 0 2418.919120 378.402856 53.068410 1 2279.724867 2213.658720 19.9964 1 2361.719816 1675.660610 4 1 5152.218435 4890.599095
2470 2007-10-29 2209.389893 2191.209961 2202.959961 2203.419922 2014730000 1961.598195 1 5193.910787 4961.767763 0.166718 1 4033.603949 3664.203067 0.034159 0.111852 0.020707 2.106761e+09 0 2418.919120 378.402856 58.549151 1 2288.897236 2222.565276 20.0245 1 2371.222088 1682.402555 4 1 5172.948153 4910.276199
2471 2007-10-30 2218.879883 2192.689941 2197.139893 2207.610107 2121930000 1964.511995 1 5203.787910 4971.203426 0.167177 1 4041.274548 3671.171185 0.034326 0.112051 0.020800 2.104679e+09 1 2418.919120 375.902856 61.000552 1 2293.249972 2226.791869 20.0868 1 2375.731379 1685.601935 5 1 5182.785412 4919.613942
2472 2007-10-31 2239.229980 2199.020020 2214.139893 2238.979980 2534530000 1967.627062 1 5277.733108 5041.843626 0.167669 1 4098.700571 3723.338085 0.034497 0.112279 0.020893 2.113542e+09 0 2453.291668 378.744390 61.505948 1 2325.836777 2258.434313 20.1250 1 2409.490235 1709.554135 4 1 5256.432166 4989.521062
2473 2007-11-01 2226.879883 2196.350098 2223.520020 2197.070068 2528410000 1970.458463 1 5178.942885 4947.468855 0.168159 1 4021.979840 3653.643504 0.034665 0.112509 0.020984 2.121518e+09 0 2453.291668 378.744390 51.626539 1 2282.301053 2216.160249 20.1904 1 2364.388660 1677.554178 4 1 5158.040661 4896.125680
2474 2007-11-02 2218.659912 2181.500000 2211.389893 2213.860107 2426050000 1973.395330 1 5218.520436 4985.277479 0.168647 1 4052.715864 3681.564696 0.034832 0.112743 0.021071 2.125672e+09 0 2453.291668 378.744390 66.300436 1 2299.742428 2233.096175 20.2732 1 2382.457350 1690.374069 4 1 5197.458478 4933.541939
2475 2007-11-05 2212.060059 2179.899902 2193.060059 2200.479980 2092590000 1976.089797 1 5186.980744 4955.147460 0.169114 1 4028.222061 3659.314057 0.034995 0.112966 0.021153 2.123906e+09 1 2453.291668 376.244390 58.929988 1 2285.843246 2219.599789 20.3799 1 2368.058255 1680.157787 5 1 5166.046080 4903.724600
2476 2007-11-06 2224.429932 2188.100098 2212.199951 2223.969971 2482160000 1978.904663 1 5242.351449 5008.043359 0.169573 1 4071.223087 3698.377012 0.035169 0.113164 0.021240 2.129380e+09 0 2479.480408 377.760776 54.335697 1 2310.244484 2243.293882 20.4544 1 2393.337133 1698.093370 4 1 5221.193308 4956.071562
2477 2007-11-07 2219.820068 2168.550049 2205.290039 2169.429932 2491180000 1981.281263 1 5113.789437 4885.227456 0.169997 1 3971.381512 3607.679013 0.035331 0.113339 0.021326 2.134325e+09 0 2479.480408 377.760776 46.237797 1 2253.588672 2188.279949 20.5851 1 2334.643579 1656.449786 4 1 5093.150173 4834.530201
2478 2007-11-08 2167.810059 2066.550049 2165.570068 2106.159912 3461810000 1983.267729 1 4964.649079 4742.752959 0.170377 1 3855.558741 3502.463390 0.035477 0.113494 0.021406 2.145952e+09 0 2479.480408 377.760776 40.482724 1 2187.864217 2124.460181 20.7182 1 2266.555211 1608.140501 4 1 4944.611746 4693.534258
2479 2007-11-09 2078.060059 2033.880005 2061.520020 2034.300049 2955790000 1984.716863 1 4795.260704 4580.935437 0.170708 1 3724.011311 3382.963186 0.035603 0.113628 0.021477 2.153155e+09 0 2479.480408 377.760776 25.686361 1 2113.216693 2051.975932 20.8565 1 2189.222836 1553.272513 4 1 4775.907023 4533.396023
2480 2007-11-12 2043.050049 1980.180054 2028.910034 1982.160034 2820740000 1985.943997 1 4672.356041 4463.524025 0.171016 1 3628.563245 3296.256335 0.035712 0.113760 0.021544 2.154105e+09 0 2479.480408 377.760776 20.335731 1 2059.054009 1999.382877 21.0253 1 2133.112082 1513.461448 4 1 4653.498403 4417.203068
2481 2007-11-13 2066.080078 2009.739990 2009.739990 2066.080078 2662780000 1987.627931 1 4870.172724 4652.499247 0.171374 1 3782.188170 3435.812159 0.035850 0.113909 0.021615 2.160966e+09 0 2479.480408 377.760776 34.367193 1 2146.229565 2084.032096 21.1088 1 2223.423084 1577.537884 4 1 4850.516698 4604.217168
2482 2007-11-14 2091.060059 2030.619995 2090.669922 2038.050049 2420260000 1989.102598 1 4804.100220 4589.379869 0.171712 1 3730.876101 3389.199292 0.035985 0.114043 0.021684 2.168286e+09 0 2479.480408 377.760776 27.641166 1 2117.112167 2055.758516 21.2017 1 2193.258419 1556.135793 4 1 4784.710862 4541.752821
2483 2007-11-15 2054.060059 2007.780029 2035.459961 2024.030029 2289480000 1990.369731 1 4771.052171 4557.808909 0.172029 1 3705.210904 3365.884536 0.036114 0.114169 0.021746 2.170489e+09 0 2479.480408 377.760776 29.470392 1 2102.548268 2041.616678 21.2934 1 2178.170700 1545.430927 4 1 4751.796195 4510.509495
2484 2007-11-16 2052.199951 2006.849976 2038.270020 2048.620117 2515680000 1991.794465 1 4829.016030 4613.182061 0.172360 1 3750.225780 3406.776912 0.036250 0.114301 0.021810 2.174389e+09 0 2479.480408 377.760776 30.752038 1 2128.092280 2066.420427 21.3930 1 2204.633454 1564.206479 4 1 4809.526112 4565.308002
2485 2007-11-19 2050.030029 2009.709961 2040.170044 2021.140015 2188010000 1993.052799 1 4764.239816 4551.301034 0.172690 1 3699.920412 3361.078552 0.036380 0.114435 0.021875 2.176678e+09 0 2479.480408 377.760776 29.774002 1 2099.546141 2038.701552 21.4977 1 2175.060595 1543.224281 4 1 4745.011335 4504.069156
2486 2007-11-20 2064.080078 1990.119995 2030.939941 2029.939941 2607370000 1994.369265 1 4784.983041 4571.117136 0.173046 1 3716.029652 3375.712494 0.036520 0.114583 0.021943 2.178375e+09 0 2479.480408 377.760776 27.367320 1 2108.687444 2047.577940 21.5842 1 2184.530683 1549.943390 4 1 4765.670840 4523.679613
2487 2007-11-21 2039.390015 1986.449951 2008.880005 2006.380005 2034730000 1995.439198 1 4729.447458 4518.063729 0.173380 1 3672.900581 3336.533220 0.036658 0.114714 0.022009 2.181262e+09 0 2479.480408 377.760776 29.499345 1 2084.213546 2023.813293 21.6986 1 2159.176532 1531.954401 4 1 4710.359399 4471.176777
2488 2007-11-23 2031.869995 2008.130005 2019.400024 2028.900024 804330000 1996.630665 1 4782.531744 4568.775400 0.173723 1 3714.125969 3373.983152 0.036796 0.114848 0.022079 2.171557e+09 1 2479.480408 375.260776 39.176863 1 2107.607185 2046.528988 21.8055 1 2183.411571 1549.149370 5 1 4763.229437 4521.362179
2489 2007-11-26 2047.920044 1988.300049 2033.239990 1989.359985 2019400000 1997.500598 1 4689.327796 4479.737224 0.174038 1 3641.743552 3308.229579 0.036937 0.114953 0.022148 2.164522e+09 1 2431.159273 367.947540 43.077629 1 2066.533268 2006.645388 21.9398 1 2140.860347 1518.958909 5 1 4670.401660 4433.248012
2490 2007-11-27 2034.650024 1997.530029 2007.349976 2033.760010 2166930000 1998.516799 1 4793.987722 4579.719351 0.174336 1 3723.022709 3382.065121 0.037078 0.115055 0.022203 2.160925e+09 1 2485.419704 376.159668 58.142388 1 2112.655704 2051.431201 22.0554 1 2188.641670 1552.860171 5 1 4774.639178 4532.192557
2491 2007-11-28 2100.969971 2055.770020 2055.770020 2095.389893 2518580000 1999.888931 1 4939.261943 4718.500507 0.174649 1 3835.843029 3484.553260 0.037223 0.115170 0.022255 2.154363e+09 1 2560.736420 387.558593 54.975016 1 2176.676396 2113.596581 22.1449 1 2254.964997 1599.917144 5 1 4919.327072 4669.533490
2492 2007-11-29 2108.250000 2082.189941 2084.570068 2102.419922 2157170000 2001.297997 1 4955.833158 4734.331068 0.174936 1 3848.712275 3496.243930 0.037373 0.115257 0.022306 2.155438e+09 0 2569.327686 386.358851 61.764787 1 2183.979141 2120.687694 22.2089 1 2262.530400 1605.284863 4 1 4935.831406 4685.199766
2493 2007-11-30 2122.639893 2071.780029 2122.639893 2089.100098 2571340000 2002.773665 1 4924.435612 4704.336842 0.175230 1 3824.328863 3474.093571 0.037519 0.115349 0.022361 2.159719e+09 0 2569.327686 386.358851 61.923278 1 2170.142601 2107.252135 22.2712 1 2248.196201 1595.114624 4 1 4904.560580 4655.516810
2494 2007-12-03 2094.360107 2066.229980 2080.100098 2067.449951 1994710000 2004.067131 1 4873.401795 4655.583993 0.175489 1 3784.695875 3438.090206 0.037661 0.115413 0.022416 2.159487e+09 1 2569.327686 383.858851 53.487911 1 2147.652580 2085.413872 22.3519 1 2224.897280 1578.583839 5 1 4853.732736 4607.269902
2495 2007-12-04 2070.389893 2048.649902 2053.169922 2059.060059 2044740000 2005.195998 1 4853.625105 4636.691227 0.175748 1 3769.337248 3424.138135 0.037802 0.115467 0.022479 2.160590e+09 0 2558.901130 379.801118 57.558620 1 2138.937218 2076.951080 22.4383 1 2215.868452 1572.177808 4 1 4834.035864 4588.573198
2496 2007-12-05 2103.830078 2079.669922 2083.189941 2099.310059 2258840000 2006.553798 1 4948.502575 4727.328127 0.176038 1 3843.019326 3491.072346 0.037953 0.115547 0.022538 2.161412e+09 0 2558.901130 379.801118 62.287039 1 2180.748637 2117.550809 22.5077 1 2259.183704 1602.910353 4 1 4928.530409 4678.269499
2497 2007-12-06 2128.320068 2098.300049 2099.699951 2127.649902 1970680000 2008.100131 1 5015.305375 4791.145161 0.176356 1 3894.898546 3538.200422 0.038111 0.115647 0.022597 2.162474e+09 0 2558.901130 379.801118 71.122030 1 2210.187869 2146.136896 22.5610 1 2289.681778 1624.549000 4 1 4995.063593 4741.424261
2498 2007-12-07 2135.239990 2116.629883 2127.540039 2130.000000 1855070000 2009.660398 1 5020.845035 4796.437225 0.176676 1 3899.200659 3542.108545 0.038272 0.115743 0.022661 2.169438e+09 0 2558.901130 379.801118 68.939689 1 2212.629134 2148.507414 22.6095 1 2292.210848 1626.343397 4 1 5000.580895 4746.661406
2499 2007-12-10 2141.360107 2126.969971 2131.669922 2134.879883 1776540000 2011.227397 1 5032.347916 4807.425981 0.176994 1 3908.133825 3550.223603 0.038430 0.115843 0.022720 2.170183e+09 0 2558.901130 379.801118 81.329688 1 2217.698322 2153.429697 22.6646 1 2297.462360 1630.069390 4 1 5012.037350 4757.536125
2500 2007-12-11 2147.679932 2081.550049 2137.820068 2083.719971 2195200000 2012.414530 1 4911.753554 4692.221612 0.177276 1 3814.479945 3465.146626 0.038576 0.115927 0.022773 2.175620e+09 0 2558.901130 379.801118 60.451896 1 2164.553763 2101.825260 22.7310 1 2242.406348 1591.006674 4 1 4891.929707 4643.527308
2501 2007-12-12 2130.570068 2070.520020 2125.139893 2101.360107 2311900000 2013.922265 1 4953.334959 4731.944527 0.177580 1 3846.772167 3494.481499 0.038724 0.116025 0.022831 2.179408e+09 0 2558.901130 379.801118 51.530748 1 2182.878214 2119.618671 22.7876 1 2261.389875 1604.475651 4 1 4933.343289 4682.837991
2502 2007-12-13 2097.949951 2072.750000 2083.080078 2094.679932 2143760000 2015.228197 1 4937.588420 4716.901783 0.177895 1 3834.543367 3483.372622 0.038872 0.116133 0.022890 2.178630e+09 1 2558.901130 377.301118 48.011920 1 2175.938894 2112.880452 22.8277 1 2254.200969 1599.375059 5 1 4917.660304 4667.951356
2503 2007-12-14 2096.959961 2069.939941 2078.399902 2072.110107 1902390000 2016.455065 1 4884.386735 4666.077959 0.178200 1 3793.226806 3445.839867 0.039016 0.116242 0.022942 2.177613e+09 1 2531.329400 373.235762 45.833947 1 2152.493518 2090.114520 22.8794 1 2229.912332 1582.142062 5 1 4864.673341 4617.654965
2504 2007-12-17 2068.919922 2020.260010 2064.449951 2020.800049 1873110000 2017.448465 1 4763.438447 4550.535483 0.178471 1 3699.298067 3360.513202 0.039152 0.116330 0.022988 2.174948e+09 1 2468.648050 363.993614 40.013714 1 2099.192987 2038.358632 22.9172 1 2174.694739 1542.964703 5 1 4744.213200 4503.311550
2505 2007-12-18 2042.290039 1999.589966 2041.660034 2029.489990 1982590000 2018.367932 1 4783.922414 4570.103914 0.178742 1 3715.205966 3374.964242 0.039287 0.116422 0.023033 2.177251e+09 0 2479.263849 363.058877 43.678094 1 2108.220037 2047.124080 22.9019 0 2184.046466 1547.099833 3 1 4764.614494 4522.676906
2506 2007-12-19 2038.989990 2016.689941 2027.900024 2031.000000 1835920000 2019.343398 1 4787.481815 4573.504227 0.179020 1 3717.970206 3377.475331 0.039418 0.116518 0.023085 2.178023e+09 0 2479.263849 363.058877 32.496259 1 2109.788625 2048.647210 22.9100 1 2184.046466 1544.599833 4 1 4768.159529 4526.041932
2507 2007-12-20 2070.510010 2040.380005 2056.120117 2069.679932 1960470000 2020.495064 1 4878.658314 4660.605571 0.179327 1 3788.778101 3441.798578 0.039555 0.116635 0.023137 2.176221e+09 1 2479.263849 360.558877 35.893323 1 2149.969068 2087.663228 22.8806 0 2225.641133 1571.516385 4 1 4858.968040 4612.239368
2508 2007-12-21 2111.770020 2094.649902 2100.709961 2111.770020 2508800000 2021.832464 1 4977.873248 4755.386071 0.179642 1 3865.828663 3511.792784 0.039700 0.116761 0.023181 2.178506e+09 0 2529.683448 365.391390 46.282781 1 2193.691958 2130.119034 22.8286 0 2225.641133 1571.516385 3 1 4957.782542 4706.036267
2509 2007-12-24 2131.729980 2113.120117 2113.120117 2128.620117 778620000 2023.246932 1 5017.592370 4793.329938 0.179984 1 3896.674631 3539.813852 0.039852 0.116909 0.023223 2.165789e+09 1 2529.683448 362.891390 48.783000 1 2211.195721 2147.115541 22.8024 0 2225.641133 1571.516385 4 1 4997.341357 4743.586365
2510 2007-12-26 2141.080078 2116.209961 2121.409912 2136.939941 1241830000 2024.797131 1 5037.203895 4812.064921 0.180334 1 3911.904990 3553.649402 0.040005 0.117060 0.023268 2.155843e+09 1 2539.570850 364.309770 62.414843 1 2219.838297 2155.507656 22.7374 0 2225.641133 1571.516385 4 1 5016.873730 4762.126923
2511 2007-12-27 2135.550049 2104.020020 2129.010010 2106.090088 2324820000 2026.340399 1 4964.484489 4742.595726 0.180683 1 3855.430920 3502.347275 0.040161 0.117206 0.023316 2.158486e+09 0 2502.908430 356.550425 51.039329 1 2187.791684 2124.389750 22.7106 0 2225.641133 1571.516385 3 1 4944.447820 4693.378656
2512 2007-12-28 2121.280029 2092.030029 2118.629883 2107.050049 1338850000 2027.792399 1 4966.747313 4744.757412 0.181027 1 3857.188235 3503.943654 0.040314 0.117348 0.023365 2.148264e+09 1 2502.908430 354.050425 52.788203 1 2188.788885 2125.358052 22.7024 0 2225.641133 1571.516385 4 1 4946.701511 4695.517909
2513 2007-12-31 2102.389893 2083.580078 2097.909912 2084.929932 1454550000 2029.026665 1 4914.605679 4694.946261 0.181340 1 3816.694913 3467.158745 0.040463 0.117469 0.023409 2.138921e+09 1 2476.632534 350.333553 52.895436 1 2165.810662 2103.045735 22.7129 1 2225.641133 1569.016385 5 1 4894.770321 4646.223681
2514 2008-01-02 2094.219971 2040.430054 2085.530029 2049.709961 2076690000 2029.904198 1 4831.585015 4615.636224 0.181629 1 3752.220860 3408.589280 0.040598 0.117572 0.023459 2.126963e+09 1 2434.795673 344.415494 57.041244 1 2129.224402 2067.519740 22.6798 0 2188.044178 1540.011556 4 1 4812.084728 4567.736697
2515 2008-01-03 2064.729980 2040.010010 2050.639893 2051.760010 1970200000 2030.727999 1 4836.417398 4620.252623 0.181927 1 3755.973701 3411.998433 0.040729 0.117689 0.023508 2.120280e+09 1 2437.230871 344.759966 55.605344 1 2131.353978 2069.587602 22.6217 0 2188.044178 1540.011556 4 1 4816.897608 4572.305189
2516 2008-01-04 2025.359985 1963.020020 2025.359985 1963.520020 2516310000 2030.963066 1 4628.417719 4421.549537 0.182170 1 3594.440636 3265.258704 0.040839 0.117784 0.023547 2.122322e+09 0 2332.412945 327.432883 38.177166 1 2039.690892 1980.580901 22.5954 0 2188.044178 1540.011556 3 1 4609.737416 4375.664177
2517 2008-01-07 1975.869995 1929.270020 1971.280029 1957.439941 2600100000 2031.121132 1 4614.085733 4407.858122 0.182403 1 3583.310380 3255.147766 0.040939 0.117882 0.023582 2.120603e+09 1 2332.412945 324.932883 27.798881 1 2033.374950 1974.447993 22.5565 0 2188.044178 1540.011556 4 1 4595.463274 4362.114847
2518 2008-01-08 1983.140015 1910.329956 1965.420044 1910.329956 2566480000 2030.974332 0 4503.037876 4299.273574 0.182588 1 3497.070340 3176.805662 0.041025 0.117954 0.023609 2.117460e+09 1 2276.278431 317.112677 10.930931 1 1984.437426 1926.928673 22.5041 0 2188.044178 1540.011556 3 1 4484.863606 4257.131209
2519 2008-01-09 1949.199951 1889.920044 1915.229980 1949.199951 2821160000 2031.203332 1 4503.037876 4296.773574 0.182816 1 3568.226167 3241.444978 0.041124 0.118058 0.023633 2.120771e+09 0 2322.594478 321.065054 17.940055 1 2024.815305 1966.136406 22.4370 0 2188.044178 1540.011556 3 1 4576.118327 4343.752197
2520 2008-01-10 1968.089966 1924.390015 1930.910034 1953.640015 2640400000 2031.679798 1 4513.295302 4306.561152 0.183053 1 3576.354194 3248.828633 0.041220 0.118177 0.023657 2.122007e+09 0 2322.594478 321.065054 16.786279 1 2029.427612 1970.615049 22.3716 0 2188.044178 1540.011556 3 1 4586.542222 4353.646788
2521 2008-01-11 1941.530029 1900.229980 1940.979980 1912.810059 2355490000 2031.723465 1 4418.970018 4216.556494 0.183251 1 3501.610442 3180.929978 0.041306 0.118274 0.023672 2.117824e+09 1 2322.594478 318.565054 16.200350 1 1987.013739 1929.430325 22.3451 0 2188.044178 1540.011556 4 1 4490.686120 4262.658067
2522 2008-01-14 1952.550049 1924.859985 1940.329956 1949.150024 2134230000 2032.038066 1 4502.922535 4296.663517 0.183487 1 3568.134770 3241.361951 0.041410 0.118383 0.023694 2.112644e+09 1 2366.719614 324.617220 25.427958 1 2024.763442 1966.086046 22.3216 0 2188.044178 1540.011556 4 1 4576.001114 4343.640937
2523 2008-01-15 1931.709961 1885.449951 1925.949951 1894.089966 2390120000 2032.060865 1 4375.722897 4175.290332 0.183697 1 3467.341241 3149.799180 0.041496 0.118487 0.023713 2.102165e+09 1 2299.863949 315.447354 23.063473 1 1967.567437 1910.547574 22.3261 1 2188.044178 1537.511556 5 1 4446.737134 4220.940723
2524 2008-01-16 1907.300049 1848.579956 1876.449951 1872.290039 3397330000 2031.783665 0 4325.360749 4124.735052 0.183861 1 3427.434063 3113.546735 0.041571 0.118559 0.023731 2.100382e+09 1 2273.393788 311.816730 23.971615 1 1944.921825 1888.558230 22.3437 1 2162.861001 1519.815649 4 1 4395.557652 4172.360032
2525 2008-01-17 1894.189941 1838.989990 1882.359985 1842.099976 2785930000 2031.234065 0 4325.360749 4124.735052 0.184017 1 3372.167812 3063.341814 0.041646 0.118624 0.023747 2.096594e+09 1 2236.736058 306.788787 21.587708 1 1913.560598 1858.105847 22.4211 1 2127.985576 1495.309120 4 1 4324.680725 4105.082094
2526 2008-01-18 1876.040039 1829.619995 1862.219971 1844.089966 2991360000 2030.578598 0 4325.360749 4124.735052 0.184167 1 3375.810709 3066.651092 0.041719 0.118687 0.023761 2.104200e+09 0 2239.152368 304.620206 28.877645 1 1915.627786 1860.113128 22.4657 1 2130.284404 1496.924478 3 1 4329.352606 4109.516746
2527 2008-01-22 1820.510010 1740.530029 1740.530029 1795.609985 3161430000 2029.586864 0 4325.360749 4124.735052 0.184270 1 3287.062741 2986.030738 0.041773 0.118723 0.023773 2.114914e+09 0 2239.152368 304.620206 25.111506 1 1865.267121 1811.211909 22.5128 1 2074.280549 1457.571262 3 1 4215.536614 4001.480102
2528 2008-01-23 1794.459961 1693.060059 1725.459961 1789.530029 3650250000 2028.572065 0 4325.360749 4124.735052 0.184342 1 3275.932709 2975.920004 0.041800 0.118760 0.023781 2.127554e+09 0 2239.152368 304.620206 28.738393 1 1858.951305 1805.079124 22.5649 1 2067.257012 1452.635909 3 1 4201.262758 3987.931044
2529 2008-01-24 1826.920044 1793.109985 1800.839966 1826.920044 2928900000 2027.937398 0 4325.360749 4124.735052 0.184465 1 3344.379268 3038.098168 0.041825 0.118842 0.023798 2.124365e+09 1 2239.152368 302.120206 28.365195 1 1897.791791 1842.794018 22.5921 1 2110.449788 1482.986938 4 1 4289.042943 4071.253927
2530 2008-01-25 1864.000000 1788.069946 1860.920044 1789.170044 2599410000 2026.923066 0 4325.360749 4124.735052 0.184559 1 3275.273716 2975.321362 0.041836 0.118910 0.023813 2.124539e+09 0 2192.884332 293.377438 23.968849 1 1858.577354 1804.716011 22.6491 1 2066.841158 1452.343694 3 1 4200.417624 3987.128824
2531 2008-01-28 1807.119995 1773.699951 1788.140015 1805.079956 2033860000 2026.143999 0 4325.360749 4124.735052 0.184666 1 3304.398570 3001.778937 0.041849 0.118991 0.023826 2.127970e+09 0 2192.884332 293.377438 31.489029 1 1875.104460 1820.764163 22.6991 1 2085.220217 1465.258431 3 1 4237.769175 4022.583738
2532 2008-01-29 1816.430054 1792.640015 1812.430054 1807.670044 2160040000 2025.442466 0 4325.360749 4124.735052 0.184770 1 3309.140013 3006.086154 0.041865 0.119069 0.023836 2.132360e+09 0 2192.884332 293.377438 22.500391 1 1877.795025 1823.376756 22.7265 1 2088.212275 1467.360913 3 1 4243.849900 4028.355696
2533 2008-01-30 1843.199951 1798.310059 1800.359985 1808.510010 2618850000 2024.774932 0 4325.360749 4124.735052 0.184873 1 3310.677663 3007.482985 0.041887 0.119137 0.023849 2.139922e+09 0 2192.884332 293.377438 28.923259 1 1878.667576 1824.224020 22.7628 1 2089.182599 1468.042748 3 1 4245.821879 4030.227542
2534 2008-01-31 1853.810059 1782.020020 1782.329956 1841.420044 2813420000 2024.163999 0 4325.360749 4124.735052 0.184983 1 3370.923122 3062.211114 0.041911 0.119205 0.023867 2.150745e+09 0 2192.884332 293.377438 42.791763 1 1912.854290 1857.420007 22.7625 0 2127.200122 1492.257191 2 0 4323.084456 4101.066880
2535 2008-02-01 1864.969971 1826.430054 1846.069946 1855.270020 3060180000 2023.654666 0 4325.360749 4124.735052 0.185033 1 3396.277035 3085.243093 0.041935 0.119221 0.023878 2.163794e+09 0 2192.884332 293.377438 53.329301 1 1927.241548 1871.390324 22.7289 0 2127.200122 1492.257191 2 0 4323.084456 4101.066880
2536 2008-02-04 1854.619995 1828.109985 1854.619995 1828.800049 2050940000 2022.952666 0 4325.360749 4124.735052 0.185079 1 3347.820825 3041.224544 0.041952 0.119239 0.023888 2.170493e+09 0 2192.884332 293.377438 46.560507 1 1899.744727 1844.690358 22.7361 1 2127.200122 1489.757191 3 0 4323.084456 4101.066880
2537 2008-02-05 1813.550049 1773.489990 1798.650024 1773.489990 2501820000 2021.748466 0 4325.360749 4124.735052 0.185081 1 3246.569643 2949.246032 0.041966 0.119222 0.023893 2.179029e+09 0 2192.884332 293.377438 45.172414 1 1842.289024 1788.899714 22.7689 1 2062.865280 1444.701113 3 0 4323.084456 4101.066880
2538 2008-02-06 1795.819946 1739.550049 1786.959961 1740.949951 2362020000 2020.253466 0 4325.360749 4124.735052 0.185032 0 3187.001501 2892.633192 0.041957 0.119184 0.023891 2.185505e+09 0 2192.884332 293.377438 40.495370 1 1808.486659 1756.076937 22.8110 1 2025.015775 1418.193701 2 0 4323.084456 4101.066880
2539 2008-02-07 1779.270020 1714.859985 1723.209961 1753.300049 2946360000 2018.735066 0 4325.360749 4124.735052 0.184969 0 3187.001501 2892.633192 0.041937 0.119137 0.023895 2.196791e+09 0 2192.884332 293.377438 34.031765 1 1821.315854 1768.534344 22.8384 1 2039.381003 1428.254203 2 0 4323.084456 4101.066880
2540 2008-02-08 1779.479980 1746.339966 1754.369995 1773.739990 2229330000 2017.304599 0 4325.360749 4124.735052 0.184930 0 3187.001501 2892.633192 0.041924 0.119102 0.023904 2.203088e+09 0 2192.884332 293.377438 46.381491 1 1842.548722 1789.151887 22.8537 1 2063.156071 1444.904765 2 0 4323.084456 4101.066880
2541 2008-02-11 1797.390015 1770.910034 1780.359985 1793.089966 2072270000 2015.997199 0 4325.360749 4124.735052 0.184893 0 3187.001501 2892.633192 0.041923 0.119060 0.023910 2.204989e+09 0 2192.884332 293.377438 47.232868 1 1862.649342 1808.669993 22.9262 1 2085.663327 1460.667432 2 0 4323.084456 4101.066880
2542 2008-02-12 1812.430054 1769.619995 1802.650024 1780.540039 2183530000 2014.721532 0 4325.360749 4124.735052 0.184863 0 3187.001501 2892.633192 0.041910 0.119035 0.023918 2.207369e+09 0 2192.884332 293.377438 44.013943 1 1849.612566 1796.011021 22.9892 1 2071.065665 1450.444147 2 0 4323.084456 4101.066880
2543 2008-02-13 1824.219971 1795.670044 1803.290039 1823.000000 2174670000 2013.647666 0 4325.360749 4124.735052 0.184857 0 3187.001501 2892.633192 0.041904 0.119022 0.023931 2.210818e+09 0 2192.884332 293.377438 52.701039 1 1893.719677 1838.839913 23.0335 1 2120.453696 1485.032418 2 0 4323.084456 4101.066880
2544 2008-02-14 1823.099976 1784.780029 1823.099976 1787.589966 2267580000 2012.091399 0 4325.360749 4124.735052 0.184812 0 3187.001501 2892.633192 0.041892 0.118983 0.023937 2.214101e+09 0 2192.884332 293.377438 40.058346 1 1856.935980 1803.122204 23.0989 1 2079.265908 1456.187082 2 0 4323.084456 4101.066880
2545 2008-02-15 1787.329956 1767.339966 1776.099976 1780.380005 1999540000 2010.412865 0 4325.360749 4124.735052 0.184750 0 3187.001501 2892.633192 0.041869 0.118947 0.023933 2.216174e+09 0 2192.884332 293.377438 35.821117 1 1849.446323 1795.849596 23.1554 1 2070.879518 1450.313782 2 0 4323.084456 4101.066880
2546 2008-02-19 1807.449951 1759.239990 1802.170044 1764.810059 1988690000 2008.658132 0 4325.360749 4124.735052 0.184671 0 3187.001501 2892.633192 0.041841 0.118901 0.023930 2.218401e+09 0 2192.884332 293.377438 37.363244 1 1833.272372 1780.144364 23.2253 1 2052.769068 1437.630362 2 0 4323.084456 4101.066880
2547 2008-02-20 1791.349976 1756.640015 1756.640015 1787.449951 2258180000 2006.962598 0 4325.360749 4124.735052 0.184580 0 3187.001501 2892.633192 0.041814 0.118836 0.023930 2.221761e+09 0 2192.884332 293.377438 53.165240 1 1856.790534 1802.980972 23.2930 1 2079.103047 1456.073025 2 0 4323.084456 4101.066880
2548 2008-02-21 1806.439941 1762.239990 1802.020020 1766.300049 2277540000 2005.151399 0 4325.360749 4124.735052 0.184473 0 3187.001501 2892.633192 0.041785 0.118766 0.023923 2.227316e+09 0 2192.884332 293.377438 56.060857 1 1834.820163 1781.647300 23.3742 1 2054.502176 1438.844121 2 0 4323.084456 4101.066880
2549 2008-02-22 1774.969971 1739.150024 1772.880005 1773.439941 2324450000 2003.287732 0 4325.360749 4124.735052 0.184338 0 3187.001501 2892.633192 0.041748 0.118669 0.023921 2.234024e+09 0 2192.884332 293.377438 54.938198 1 1842.237034 1788.849231 23.4348 1 2062.807064 1444.660343 2 0 4323.084456 4101.066880
2550 2008-02-25 1790.770020 1761.930054 1773.050049 1785.459961 2152880000 2001.618265 0 4325.360749 4124.735052 0.184215 0 3187.001501 2892.633192 0.041705 0.118586 0.023924 2.240798e+09 0 2192.884332 293.377438 52.997442 1 1854.723346 1800.973691 23.4867 1 2076.788356 1454.451960 2 0 4323.084456 4101.066880
2551 2008-02-26 1807.410034 1763.410034 1773.500000 1791.310059 2263650000 1999.984799 0 4325.360749 4124.735052 0.184101 0 3187.001501 2892.633192 0.041662 0.118516 0.023924 2.242434e+09 0 2192.884332 293.377438 49.511014 1 1860.800387 1806.874620 23.5208 1 2083.592997 1459.217503 2 0 4323.084456 4101.066880
2552 2008-02-27 1806.420044 1775.449951 1778.619995 1799.939941 2216540000 1998.647398 0 4325.360749 4124.735052 0.184019 0 3187.001501 2892.633192 0.041641 0.118452 0.023927 2.242732e+09 0 2192.884332 293.377438 55.446975 1 1869.765049 1815.579487 23.5597 1 2093.630994 1466.247484 2 0 4323.084456 4101.066880
2553 2008-02-28 1808.650024 1786.199951 1794.109985 1794.459961 2032040000 1997.202865 0 4325.360749 4124.735052 0.183901 0 3187.001501 2892.633192 0.041628 0.118382 0.023892 2.245283e+09 0 2192.884332 293.377438 39.886563 1 1864.072483 1810.051892 23.6106 1 2087.256860 1461.783442 2 0 4323.084456 4101.066880
2554 2008-02-29 1778.069946 1740.900024 1776.010010 1745.270020 2405360000 1995.593998 0 4325.360749 4124.735052 0.183757 0 3187.001501 2892.633192 0.041590 0.118312 0.023855 2.246529e+09 0 2192.884332 293.377438 36.337785 1 1812.974316 1760.434542 23.7069 1 2030.040737 1421.712868 2 0 4323.084456 4101.066880
2555 2008-03-03 1746.560059 1716.520020 1743.920044 1733.270020 2145070000 1994.107865 0 4325.360749 4124.735052 0.183616 0 3187.001501 2892.633192 0.041551 0.118252 0.023814 2.249221e+09 0 2192.884332 293.377438 35.247662 1 1800.508799 1748.330275 23.7951 1 2016.082731 1411.937558 2 0 4323.084456 4101.066880
2556 2008-03-04 1748.069946 1707.420044 1724.329956 1743.699951 2669980000 1992.572998 0 4325.360749 4124.735052 0.183508 0 3187.001501 2892.633192 0.041521 0.118206 0.023781 2.256121e+09 0 2192.884332 293.377438 43.169556 1 1811.343339 1758.850832 23.8891 1 2028.214485 1420.433876 2 0 4323.084456 4101.066880
2557 2008-03-05 1768.130005 1737.260010 1746.400024 1753.569946 2209090000 1991.383064 0 4325.360749 4124.735052 0.183448 0 3187.001501 2892.633192 0.041508 0.118185 0.023755 2.258168e+09 0 2192.884332 293.377438 38.050194 1 1821.596221 1768.806587 23.9684 1 2039.694939 1428.474064 2 0 4323.084456 4101.066880
2558 2008-03-06 1757.560059 1710.959961 1749.420044 1712.500000 2165090000 1989.832531 0 4325.360749 4124.735052 0.183351 0 3187.001501 2892.633192 0.041483 0.118141 0.023727 2.261986e+09 0 2192.884332 293.377438 33.362150 1 1778.933048 1727.379787 24.0551 1 1991.923727 1395.018111 2 0 4323.084456 4101.066880
2559 2008-03-07 1731.390015 1682.030029 1701.339966 1707.500000 2386980000 1988.105198 0 4325.360749 4124.735052 0.183255 0 3187.001501 2892.633192 0.041458 0.118100 0.023697 2.266141e+09 0 2192.884332 293.377438 29.334328 1 1773.739083 1722.336342 24.1527 1 1986.107891 1390.945066 2 0 4323.084456 4101.066880
2560 2008-03-10 1711.030029 1672.760010 1705.550049 1673.030029 2101010000 1986.468331 0 4325.360749 4124.735052 0.183185 0 3187.001501 2892.633192 0.041436 0.118077 0.023672 2.267841e+09 0 2192.884332 293.377438 19.110916 1 1737.931918 1687.566864 24.2540 1 1946.013554 1362.865513 2 0 4323.084456 4101.066880
2561 2008-03-11 1740.949951 1686.469971 1704.050049 1740.949951 2526040000 1985.045531 0 4325.360749 4124.735052 0.183142 0 3187.001501 2892.633192 0.041422 0.118070 0.023650 2.274982e+09 0 2192.884332 293.377438 39.682825 1 1808.486659 1756.076937 24.3174 1 2025.015775 1418.193701 2 0 4323.084456 4101.066880
2562 2008-03-12 1764.719971 1731.079956 1746.189941 1735.180054 2077140000 1983.535798 0 4325.360749 4124.735052 0.183079 0 3187.001501 2892.633192 0.041406 0.118047 0.023625 2.277037e+09 0 2192.884332 293.377438 36.575456 1 1802.492929 1750.256906 24.4042 1 2018.304420 1413.493490 2 0 4323.084456 4101.066880
2563 2008-03-13 1760.229980 1699.170044 1715.839966 1750.400024 2419220000 1981.956198 0 4325.360749 4124.735052 0.183016 0 3187.001501 2892.633192 0.041395 0.118013 0.023607 2.283616e+09 0 2192.884332 293.377438 41.221007 1 1818.303329 1765.609122 24.4921 1 2036.007790 1425.891817 2 0 4323.084456 4101.066880
2564 2008-03-14 1762.369995 1696.219971 1757.469971 1713.829956 2547310000 1980.469998 0 4325.360749 4124.735052 0.182971 0 3187.001501 2892.633192 0.041396 0.117979 0.023596 2.288475e+09 0 2192.884332 293.377438 43.403805 1 1780.314597 1728.721299 24.5741 1 1993.470688 1396.101505 2 0 4323.084456 4101.066880
2565 2008-03-17 1706.020020 1668.569946 1680.540039 1687.189941 2338210000 1978.883664 0 4325.360749 4124.735052 0.182948 0 3187.001501 2892.633192 0.041399 0.117969 0.023581 2.296126e+09 0 2192.884332 293.377438 40.891815 1 1752.641136 1701.849811 24.6801 1 1962.483899 1374.400307 2 0 4323.084456 4101.066880
2566 2008-03-18 1761.050049 1712.209961 1717.040039 1761.050049 2411630000 1977.727931 0 4325.360749 4124.735052 0.182971 1 3187.001501 2890.133192 0.041408 0.117989 0.023575 2.301094e+09 0 2192.884332 293.377438 52.741886 1 1829.366500 1776.351683 24.7339 1 2048.395548 1434.567423 3 0 4323.084456 4101.066880
2567 2008-03-19 1772.089966 1715.589966 1765.099976 1715.589966 2265420000 1976.489731 0 4325.360749 4124.735052 0.182984 1 3104.731635 2815.526740 0.041418 0.117997 0.023568 2.304265e+09 0 2192.884332 293.377438 44.604810 1 1782.142883 1730.496601 24.8243 1 1995.517874 1397.535225 3 0 4323.084456 4101.066880
2568 2008-03-20 1752.280029 1712.329956 1719.699951 1751.989990 2764480000 1975.736864 0 4325.360749 4124.735052 0.183036 1 3170.605363 2875.264349 0.041442 0.118024 0.023570 2.306590e+09 0 2192.884332 293.377438 55.685120 1 1819.954974 1767.212903 24.8788 1 2037.857186 1427.187017 3 0 4323.084456 4101.066880
2569 2008-03-24 1819.260010 1760.140015 1760.140015 1814.400024 2312600000 1975.525597 0 4325.360749 4124.735052 0.183116 1 3283.549837 2977.688077 0.041482 0.118059 0.023576 2.309816e+09 0 2192.884332 293.377438 63.206661 1 1884.786082 1830.165213 24.9405 1 2110.450487 1478.026800 3 0 4323.084456 4101.066880
2570 2008-03-25 1831.979980 1800.709961 1816.329956 1824.540039 2099060000 1975.097331 0 4325.360749 4124.735052 0.183172 1 3301.900390 2994.329281 0.041515 0.118081 0.023576 2.311015e+09 0 2192.884332 293.377438 69.915081 1 1895.319459 1840.393333 24.9990 1 2122.245019 1486.286948 3 0 4323.084456 4101.066880
2571 2008-03-26 1822.569946 1800.829956 1815.829956 1817.280029 1915210000 1974.592197 0 4325.360749 4124.735052 0.183219 1 3288.761830 2982.414574 0.041556 0.118088 0.023574 2.309894e+09 1 2192.884332 290.877438 61.936638 1 1887.777811 1833.070242 25.0491 1 2113.800414 1480.372878 4 1 4323.084456 4098.566880
2572 2008-03-27 1809.239990 1777.750000 1807.140015 1777.890015 2038770000 1973.704864 0 4325.360749 4124.735052 0.183228 1 3217.477067 2917.769967 0.041578 0.118088 0.023562 2.306610e+09 1 2145.352997 284.572595 56.043571 1 1846.859739 1793.337970 25.1226 1 2067.983243 1448.285413 4 1 4229.380482 4009.729383
2573 2008-03-28 1802.180054 1762.199951 1788.560059 1767.569946 1785770000 1972.576864 0 4325.360749 4124.735052 0.183222 0 3198.800668 2898.333269 0.041597 0.118080 0.023545 2.304908e+09 1 2132.899926 282.920744 52.463754 1 1836.139324 1782.928232 25.1476 1 2055.979279 1439.878591 3 1 4204.830316 3986.454219
2574 2008-03-31 1789.520020 1767.859985 1772.959961 1781.930054 1788360000 1971.577197 0 4325.360749 4124.735052 0.183235 1 3198.800668 2895.833269 0.041619 0.118082 0.023534 2.299605e+09 1 2150.228051 285.219251 60.437101 1 1851.056503 1797.413113 25.1736 1 2072.682484 1451.576466 4 1 4238.991236 4018.841006
2575 2008-04-01 1855.479980 1805.790039 1806.150024 1855.479980 2160120000 1970.871197 0 4325.360749 4124.735052 0.183273 1 3330.832537 3015.360029 0.041644 0.118100 0.023529 2.301436e+09 0 2238.979635 294.491798 72.549895 1 1927.459654 1871.602110 25.1573 0 2158.233342 1508.990907 2 0 4413.957416 4182.220391
2576 2008-04-02 1870.550049 1836.630005 1855.910034 1848.800049 1996680000 1970.213264 0 4325.360749 4124.735052 0.183314 1 3318.841174 3004.504401 0.041671 0.118116 0.023526 2.298353e+09 1 2238.979635 291.991798 64.339631 1 1920.520587 1864.864137 25.1777 1 2158.233342 1506.490907 4 1 4413.957416 4179.720391
2577 2008-04-03 1866.569946 1835.959961 1842.689941 1855.189941 1993480000 1969.919597 0 4325.360749 4124.735052 0.183383 1 3330.311878 3014.888683 0.041716 0.118143 0.023524 2.291570e+09 1 2246.718081 293.000991 76.152110 1 1927.158363 1871.309550 25.1449 0 2165.692710 1509.197697 3 1 4429.213102 4194.166498
2578 2008-04-04 1884.130005 1846.560059 1859.930054 1865.869995 1977560000 1969.326397 0 4325.360749 4124.735052 0.183427 1 3349.483990 3032.244951 0.041749 0.118158 0.023520 2.284517e+09 1 2259.652104 294.687755 73.608919 1 1938.252728 1882.082402 25.1078 0 2165.692710 1509.197697 3 1 4454.711426 4218.311694
2579 2008-04-07 1885.930054 1856.569946 1878.300049 1860.829956 1730020000 1968.640264 0 4325.360749 4124.735052 0.183476 1 3340.436452 3024.054330 0.041784 0.118175 0.023516 2.276756e+09 1 2253.548392 293.891752 62.629867 1 1933.017171 1876.998571 25.0470 0 2165.692710 1509.197697 3 1 4442.678476 4206.917301
2580 2008-04-08 1858.739990 1837.469971 1853.369995 1846.140015 1635290000 1967.689664 0 4325.360749 4124.735052 0.183497 1 3314.066060 3000.181552 0.041810 0.118176 0.023511 2.273307e+09 1 2235.758215 291.571683 55.733695 1 1917.757362 1862.180990 24.9597 0 2165.692710 1509.197697 3 1 4407.606660 4173.706653
2581 2008-04-09 1849.199951 1815.050049 1848.359985 1826.189941 1922050000 1966.394197 0 4325.360749 4124.735052 0.183496 0 3278.253034 2965.260478 0.041823 0.118178 0.023496 2.271490e+09 1 2211.597783 288.420852 52.215844 1 1897.033366 1842.057572 24.9468 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2582 2008-04-10 1863.199951 1827.000000 1827.000000 1852.969971 2159000000 1965.451463 0 4325.360749 4124.735052 0.183527 1 3278.253034 2962.760478 0.041854 0.118194 0.023479 2.268076e+09 1 2244.029597 292.650378 69.921442 1 1924.852273 1869.070291 24.9072 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2583 2008-04-11 1833.140015 1794.819946 1832.050049 1798.719971 1902540000 1964.118463 0 4325.360749 4124.735052 0.183505 0 3182.274561 2873.518783 0.041876 0.118178 0.023452 2.262386e+09 1 2178.330418 284.082359 56.702678 1 1868.497752 1814.348916 24.8612 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2584 2008-04-14 1807.760010 1788.010010 1796.770020 1790.930054 1626710000 1963.002330 0 4325.360749 4124.735052 0.183502 0 3182.274561 2873.518783 0.041904 0.118168 0.023429 2.255119e+09 1 2168.896480 282.852052 51.992916 1 1860.405640 1806.491313 24.8445 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2585 2008-04-15 1802.729980 1776.599976 1799.479980 1794.729980 1884750000 1961.899197 0 4325.360749 4124.735052 0.183496 0 3182.274561 2873.518783 0.041925 0.118163 0.023408 2.253230e+09 1 2173.498362 283.452196 30.535061 1 1864.352978 1810.324257 24.8122 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2586 2008-04-16 1849.449951 1815.800049 1817.589966 1846.890015 2128770000 1960.951930 0 4325.360749 4124.735052 0.183507 1 3182.274561 2871.018783 0.041957 0.118163 0.023386 2.250017e+09 1 2236.666498 291.690135 49.526116 1 1918.536457 1862.937506 24.7687 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2587 2008-04-17 1848.280029 1829.939941 1846.800049 1840.880005 1779300000 1959.964731 0 4325.360749 4124.735052 0.183520 1 3171.919044 2861.676131 0.041989 0.118170 0.023361 2.243546e+09 1 2229.388107 290.740939 46.442969 1 1912.293301 1856.875276 24.7040 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2588 2008-04-18 1908.000000 1879.939941 1889.199951 1900.280029 2190920000 1959.309064 0 4325.360749 4124.735052 0.183570 1 3274.267958 2954.014378 0.042031 0.118191 0.023347 2.231992e+09 1 2301.324197 300.122332 56.885587 1 1973.997632 1916.791423 24.6492 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2589 2008-04-21 1914.209961 1890.800049 1892.969971 1913.119995 1601280000 1958.724398 0 4325.360749 4124.735052 0.183642 1 3296.391796 2973.974301 0.042083 0.118226 0.023333 2.219678e+09 1 2316.873970 302.150223 60.146710 1 1987.335699 1929.742954 24.5651 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2590 2008-04-22 1901.739990 1867.719971 1901.270020 1881.650024 1941680000 1958.048198 0 4325.360749 4124.735052 0.183705 1 3242.167621 2925.053750 0.042122 0.118264 0.023319 2.211687e+09 1 2278.762426 297.179987 56.469305 1 1954.644913 1897.999543 24.5110 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2591 2008-04-23 1913.619995 1888.709961 1897.630005 1906.660034 2181580000 1957.190132 0 4325.360749 4124.735052 0.183793 1 3285.260993 2963.932193 0.042161 0.118327 0.023304 2.207312e+09 1 2309.050668 301.129964 64.394856 1 1980.625136 1923.226863 24.4725 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2592 2008-04-24 1942.979980 1886.939941 1908.130005 1924.579956 2337160000 1956.411598 0 4325.360749 4124.735052 0.183900 1 3316.137825 2991.788986 0.042211 0.118406 0.023283 2.206557e+09 1 2330.752496 303.960162 63.229271 1 1999.240226 1941.302490 24.4334 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2593 2008-04-25 1925.040039 1894.109985 1922.880005 1918.579956 1956260000 1955.651398 0 4325.360749 4124.735052 0.183971 1 3305.799555 2982.461894 0.042263 0.118441 0.023266 2.203528e+09 1 2323.486227 303.012547 76.946966 1 1993.007468 1935.250356 24.4006 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2594 2008-04-28 1936.099976 1917.030029 1920.530029 1923.260010 1724680000 1954.809932 0 4325.360749 4124.735052 0.184012 1 3313.863498 2989.737109 0.042313 0.118450 0.023248 2.196337e+09 1 2329.153982 303.751695 80.172376 1 1997.869075 1939.971075 24.3609 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2595 2008-04-29 1941.910034 1914.250000 1917.829956 1933.599976 1769030000 1953.985598 0 4325.360749 4124.735052 0.184026 1 3331.679724 3005.810744 0.042361 0.118439 0.023226 2.192528e+09 1 2341.676143 305.384746 80.746584 1 2008.610159 1950.400884 24.3254 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2596 2008-04-30 1953.589966 1912.810059 1939.119995 1917.699951 2127390000 1952.924731 0 4325.360749 4124.735052 0.184008 0 3304.283267 2978.593913 0.042398 0.118413 0.023198 2.188164e+09 1 2322.420502 302.873562 68.676467 1 1992.093325 1934.362705 24.3080 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2597 2008-05-01 1980.439941 1921.050049 1921.869995 1980.439941 2344770000 1952.205131 0 4325.360749 4124.735052 0.184027 1 3304.283267 2976.093913 0.042446 0.118410 0.023171 2.190983e+09 0 2398.401439 310.282456 78.331299 1 2057.267189 1997.647839 24.2872 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2598 2008-05-02 1996.520020 1965.839966 1996.310059 1981.869995 2279510000 1951.441665 0 4325.360749 4124.735052 0.184037 1 3306.669253 2978.242917 0.042493 0.118404 0.023140 2.204394e+09 0 2398.401439 310.282456 71.661441 1 2058.752719 1999.090318 24.2605 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2599 2008-05-05 1992.689941 1967.819946 1980.839966 1975.819946 2085110000 1950.673064 0 4325.360749 4124.735052 0.184051 1 3296.574993 2969.151244 0.042549 0.118395 0.023107 2.204991e+09 0 2398.401439 310.282456 67.268904 1 2052.467970 1992.987701 24.2421 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2600 2008-05-06 1996.800049 1957.630005 1968.609985 1990.609985 2097260000 1949.830664 0 4325.360749 4124.735052 0.184069 1 3321.251570 2991.376884 0.042603 0.118393 0.023074 2.204358e+09 1 2398.401439 307.782456 83.046188 1 2067.831760 2007.906249 24.1883 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2601 2008-05-07 2000.719971 1946.280029 1987.439941 1951.420044 2238810000 1948.734198 0 4325.360749 4124.735052 0.184063 0 3255.864751 2929.984441 0.042645 0.118380 0.023037 2.201814e+09 1 2351.183143 301.723018 62.500000 1 2027.121522 1968.375789 24.1609 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2602 2008-05-08 1979.119995 1954.359985 1960.709961 1966.859985 2031770000 1947.826532 0 4325.360749 4124.735052 0.184070 1 3255.864751 2927.484441 0.042694 0.118376 0.023000 2.200674e+09 1 2369.786073 304.110298 61.973271 1 2043.160425 1983.949887 24.1293 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2603 2008-05-09 1969.359985 1947.599976 1950.630005 1960.290039 1711510000 1946.858065 0 4325.360749 4124.735052 0.184072 1 3244.989114 2917.705699 0.042742 0.118368 0.022962 2.192858e+09 1 2361.870223 303.094472 61.773862 1 2036.335611 1977.322855 24.0907 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2604 2008-05-12 1998.859985 1959.479980 1969.500000 1997.020020 1769330000 1945.840399 0 4325.360749 4124.735052 0.184087 1 3305.790518 2972.374790 0.042789 0.118372 0.022926 2.190809e+09 1 2406.124617 308.773557 67.630757 1 2074.490458 2014.371980 24.0234 0 2165.692710 1509.197697 3 0 4359.976429 4126.104032
2605 2008-05-13 2004.530029 1981.989990 1997.619995 2000.609985 1895250000 1944.756065 0 4325.360749 4124.735052 0.184085 0 3311.733210 2975.218113 0.042829 0.118370 0.022886 2.189450e+09 1 2410.450014 309.328627 66.551408 1 2078.219690 2017.993139 23.9768 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2606 2008-05-14 2028.670044 1993.910034 2008.540039 1997.300049 2129270000 1943.596666 0 4325.360749 4124.735052 0.184073 0 3311.733210 2975.218113 0.042861 0.118366 0.022846 2.188272e+09 1 2406.462012 308.816854 70.965066 1 2074.781351 2014.654442 23.9366 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2607 2008-05-15 2032.359985 1991.199951 1995.410034 2031.339966 2176320000 1942.625732 0 4325.360749 4124.735052 0.184084 1 3311.733210 2972.718113 0.042902 0.118371 0.022810 2.190141e+09 0 2447.475263 311.580010 65.793750 1 2110.141779 2048.990130 23.8938 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2608 2008-05-16 2035.810059 2009.890015 2033.949951 2031.270020 2286090000 1941.894733 0 4325.360749 4124.735052 0.184106 1 3311.619175 2972.615752 0.042947 0.118373 0.022786 2.194060e+09 0 2447.475263 311.580010 65.458796 1 2110.069119 2048.919575 23.8738 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2609 2008-05-19 2050.790039 2005.339966 2031.819946 2016.599976 2269590000 1940.818800 0 4325.360749 4124.735052 0.184099 0 3287.702316 2948.647211 0.042976 0.118356 0.022767 2.198542e+09 0 2447.475263 311.580010 62.108109 1 2094.829980 2034.122065 23.8579 0 2165.692710 1509.197697 1 0 4359.976429 4126.104032
2610 2008-05-20 2010.180054 1987.500000 2008.500000 2000.670044 1991010000 1939.763800 0 4325.360749 4124.735052 0.184081 0 3287.702316 2948.647211 0.043010 0.118323 0.022748 2.196686e+09 1 2447.475263 309.080010 52.966877 1 2078.282078 2018.053719 23.8471 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2611 2008-05-21 2015.229980 1952.770020 2005.290039 1956.800049 2166450000 1938.468201 0 4325.360749 4124.735052 0.184023 0 3287.702316 2948.647211 0.043025 0.118271 0.022727 2.195363e+09 1 2393.807879 302.302611 51.544030 1 2032.710234 1973.802541 23.8304 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2612 2008-05-22 1978.050049 1955.640015 1962.560059 1964.920044 1932080000 1937.040069 0 4325.360749 4124.735052 0.183944 0 3287.702316 2948.647211 0.043033 0.118206 0.022705 2.193439e+09 1 2403.741294 303.557055 49.418830 1 2041.145228 1981.993090 23.8035 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2613 2008-05-23 1964.680054 1943.849976 1959.670044 1958.959961 1734070000 1935.516335 0 4325.360749 4124.735052 0.183858 0 3287.702316 2948.647211 0.043047 0.118128 0.022683 2.191909e+09 1 2396.450159 302.636292 49.600072 1 2034.953935 1975.981220 23.7740 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2614 2008-05-27 1995.449951 1963.050049 1965.000000 1995.439941 1742710000 1934.612068 0 4325.360749 4124.735052 0.183825 0 3287.702316 2948.647211 0.043075 0.118084 0.022666 2.190723e+09 1 2441.077133 308.272020 49.524187 1 2072.849084 2012.778172 23.7387 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2615 2008-05-28 2004.660034 1981.250000 2002.770020 2000.069946 1792750000 1933.562868 0 4325.360749 4124.735052 0.183768 0 3287.702316 2948.647211 0.043097 0.118026 0.022645 2.188998e+09 1 2446.741147 308.987302 49.838389 1 2077.658701 2017.448407 23.7045 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2616 2008-05-29 2030.239990 2001.780029 2001.800049 2019.020020 1956100000 1932.321802 0 4325.360749 4124.735052 0.183665 0 3287.702316 2948.647211 0.043098 0.117961 0.022606 2.190090e+09 0 2469.923298 309.414865 55.943513 1 2097.343905 2036.563136 23.6465 0 2165.692710 1509.197697 1 0 4359.976429 4126.104032
2617 2008-05-30 2040.969971 2022.160034 2028.250000 2032.569946 2153350000 1931.281667 0 4325.360749 4124.735052 0.183583 0 3287.702316 2948.647211 0.043103 0.117887 0.022592 2.191844e+09 0 2469.923298 309.414865 50.379085 1 2111.419474 2050.230797 23.5869 0 2165.692710 1509.197697 1 0 4359.976429 4126.104032
2618 2008-06-02 2028.040039 1989.329956 2026.579956 2006.839966 1972760000 1930.250467 0 4325.360749 4124.735052 0.183468 0 3287.702316 2948.647211 0.043109 0.117782 0.022577 2.186971e+09 1 2469.923298 306.914865 43.498842 1 2084.691350 2024.277251 23.5309 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2619 2008-06-03 2027.199951 1977.869995 2015.030029 1996.790039 2148040000 1928.931800 0 4325.360749 4124.735052 0.183257 0 3287.702316 2948.647211 0.043110 0.117588 0.022558 2.199420e+09 0 2457.554326 302.877886 44.595420 1 2074.251556 2014.140001 23.4921 0 2165.692710 1509.197697 1 0 4359.976429 4126.104032
2620 2008-06-04 2035.089966 1989.219971 1991.890015 2021.449951 2153510000 1927.718667 0 4325.360749 4124.735052 0.183064 0 3287.702316 2948.647211 0.043111 0.117412 0.022542 2.207708e+09 0 2457.554326 302.877886 55.411438 1 2099.868101 2039.014181 23.4656 0 2165.692710 1509.197697 1 0 4359.976429 4126.104032
2621 2008-06-05 2055.820068 2020.589966 2027.170044 2055.110107 2254760000 1926.702000 0 4325.360749 4124.735052 0.182879 0 3287.702316 2948.647211 0.043115 0.117229 0.022535 2.207071e+09 1 2457.554326 300.377886 77.039451 1 2134.834036 2072.966808 23.4151 0 2165.692710 1509.197697 2 0 4359.976429 4126.104032
2622 2008-06-06 2039.500000 1990.390015 2036.150024 1990.390015 2192240000 1925.044734 0 4325.360749 4124.735052 0.182621 0 3287.702316 2948.647211 0.043107 0.116995 0.022518 2.214829e+09 0 2380.160349 288.418303 55.342077 1 2067.603256 2007.684367 23.4217 1 2165.692710 1506.697697 2 0 4359.976429 4126.104032
2623 2008-06-09 1997.939941 1948.270020 1995.369995 1979.709961 2084630000 1923.595667 0 4325.360749 4124.735052 0.182360 0 3287.702316 2948.647211 0.043097 0.116760 0.022503 2.220557e+09 0 2380.160349 288.418303 54.267614 1 2056.508890 1996.911515 23.4195 0 2154.072015 1496.113045 1 0 4359.976429 4126.104032
2624 2008-06-10 1988.000000 1957.050049 1960.410034 1972.540039 2081430000 1921.986866 0 4325.360749 4124.735052 0.182114 0 3287.702316 2948.647211 0.043093 0.116530 0.022491 2.220600e+09 0 2380.160349 288.418303 44.644552 1 2049.060826 1989.679295 23.4075 0 2154.072015 1496.113045 1 0 4359.976429 4126.104032
2625 2008-06-11 1970.310059 1924.329956 1968.869995 1924.329956 2065810000 1920.145866 0 4325.360749 4124.735052 0.181850 0 3287.702316 2948.647211 0.043083 0.116289 0.022477 2.221469e+09 0 2380.160349 288.418303 35.286356 1 1998.980528 1941.050318 23.3641 0 2154.072015 1496.113045 1 0 4359.976429 4126.104032
2626 2008-06-12 1954.229980 1909.890015 1941.680054 1924.260010 2276640000 1918.147799 0 4325.360749 4124.735052 0.181590 0 3287.702316 2948.647211 0.043051 0.116084 0.022456 2.219290e+09 1 2380.160349 285.918303 30.134170 1 1998.907868 1940.979764 23.3256 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2627 2008-06-13 1968.119995 1928.709961 1938.339966 1966.010010 2106050000 1916.791667 0 4325.360749 4124.735052 0.181389 0 3287.702316 2948.647211 0.043026 0.115922 0.022441 2.214799e+09 1 2431.801860 292.121773 37.521575 1 2042.277477 1983.092526 23.2277 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2628 2008-06-16 1991.719971 1953.260010 1954.040039 1984.760010 1871720000 1915.982334 0 4325.360749 4124.735052 0.181242 0 3287.702316 2948.647211 0.043028 0.115776 0.022438 2.208483e+09 1 2454.994155 294.907762 45.749278 1 2061.754846 2002.005444 23.1470 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2629 2008-06-17 1993.119995 1969.729980 1990.020020 1972.819946 1798050000 1915.572467 0 4325.360749 4124.735052 0.181154 0 3287.702316 2948.647211 0.043057 0.115652 0.022445 2.199182e+09 1 2440.225223 293.133635 45.418739 1 2049.351591 1989.961634 23.0805 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2630 2008-06-18 1968.089966 1943.920044 1962.780029 1951.099976 2030700000 1915.365400 0 4325.360749 4124.735052 0.181086 0 3287.702316 2948.647211 0.043101 0.115529 0.022456 2.193639e+09 1 2413.359304 289.906349 36.401613 1 2026.789037 1968.052940 23.0121 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2631 2008-06-19 1991.250000 1935.849976 1947.640015 1982.689941 2294540000 1914.809465 0 4325.360749 4124.735052 0.180975 0 3287.702316 2948.647211 0.043121 0.115390 0.022464 2.193085e+09 1 2452.433641 294.600179 35.888515 1 2059.604473 1999.917389 22.9501 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2632 2008-06-20 1963.479980 1920.319946 1962.329956 1928.390015 2570320000 1914.078398 0 4325.360749 4124.735052 0.180853 0 3287.702316 2948.647211 0.043137 0.115247 0.022469 2.197050e+09 0 2385.268844 284.031964 37.407584 1 2003.198088 1945.145654 22.9056 0 2154.072015 1496.113045 1 0 4359.976429 4126.104032
2633 2008-06-23 1940.680054 1910.880005 1936.709961 1913.310059 1916230000 1913.340265 0 4325.360749 4124.735052 0.180728 0 3287.702316 2948.647211 0.043153 0.115101 0.022474 2.192742e+09 1 2385.268844 281.531964 36.750749 1 1987.533135 1929.934669 22.8558 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2634 2008-06-24 1926.099976 1888.010010 1906.839966 1903.739990 2195920000 1912.374398 0 4325.360749 4124.735052 0.180583 0 3287.702316 2948.647211 0.043165 0.114942 0.022476 2.181820e+09 1 2373.338114 280.123786 36.402076 1 1977.591815 1920.281447 22.8180 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2635 2008-06-25 1951.489990 1910.209961 1911.069946 1933.859985 2153970000 1911.792531 0 4325.360749 4124.735052 0.180468 0 3287.702316 2948.647211 0.043189 0.114801 0.022479 2.176075e+09 1 2410.887849 284.555761 52.028616 1 2008.880256 1950.663153 22.7892 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2636 2008-06-26 1898.780029 1855.390015 1898.780029 1855.390015 2300840000 1910.628865 0 4325.360749 4124.735052 0.180288 0 3287.702316 2948.647211 0.043188 0.114629 0.022471 2.169797e+09 1 2313.061585 273.009381 39.008584 1 1927.366198 1871.511362 22.7686 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2637 2008-06-27 1865.599976 1829.300049 1854.390015 1855.719971 3403540000 1909.624465 0 4325.360749 4124.735052 0.180116 0 3287.702316 2948.647211 0.043191 0.114463 0.022462 2.171998e+09 0 2313.472931 270.557932 29.716392 1 1927.708954 1871.844185 22.7206 0 2154.072015 1496.113045 1 0 4359.976429 4126.104032
2638 2008-06-30 1863.319946 1837.089966 1852.829956 1837.089966 2096400000 1908.345731 0 4325.360749 4124.735052 0.179927 0 3287.702316 2948.647211 0.043183 0.114298 0.022446 2.157872e+09 1 2313.472931 268.057932 22.829787 1 1908.356235 1853.052306 22.6704 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2639 2008-07-01 1864.069946 1817.079956 1821.930054 1862.709961 2653890000 1907.501397 0 4325.360749 4124.735052 0.179763 0 3287.702316 2948.647211 0.043187 0.114145 0.022432 2.155372e+09 1 2345.736547 271.796259 30.711548 1 1934.970107 1878.894911 22.6303 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2640 2008-07-02 1874.829956 1815.839966 1868.800049 1816.150024 2376300000 1906.050664 0 4325.360749 4124.735052 0.179544 0 3287.702316 2948.647211 0.043175 0.113964 0.022405 2.153344e+09 1 2287.102972 265.002492 28.252804 1 1886.603970 1831.930419 22.6094 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2641 2008-07-03 1832.209961 1801.660034 1828.750000 1816.349976 1423670000 1904.190398 0 4325.360749 4124.735052 0.179298 0 3287.702316 2948.647211 0.043157 0.113770 0.022370 2.147797e+09 1 2287.354773 265.031668 20.177118 1 1886.811678 1832.132107 22.5812 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2642 2008-07-07 1848.290039 1799.489990 1834.280029 1826.930054 2363990000 1902.353799 0 4325.360749 4124.735052 0.179060 0 3287.702316 2948.647211 0.043141 0.113581 0.022338 2.149651e+09 0 2300.678413 264.075454 28.427454 1 1897.802189 1842.804115 22.5757 0 2154.072015 1496.113045 1 0 4359.976429 4126.104032
2643 2008-07-08 1871.280029 1821.959961 1829.550049 1871.280029 2462380000 1900.901665 0 4325.360749 4124.735052 0.178831 0 3287.702316 2948.647211 0.043136 0.113386 0.022309 2.148228e+09 1 2300.678413 261.575454 42.052710 1 1943.872634 1887.539444 22.5584 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2644 2008-07-09 1871.270020 1818.920044 1866.810059 1819.180054 2285560000 1899.246532 0 4325.360749 4124.735052 0.178591 0 3287.702316 2948.647211 0.043128 0.113193 0.022270 2.143430e+09 1 2236.623174 254.292699 36.226222 1 1889.751543 1834.986776 22.5553 0 2154.072015 1496.113045 2 0 4359.976429 4126.104032
2645 2008-07-10 1846.530029 1805.280029 1826.630005 1839.569946 2300880000 1897.783265 0 4325.360749 4124.735052 0.178356 0 3287.702316 2948.647211 0.043123 0.113009 0.022225 2.136527e+09 1 2261.691889 257.142884 34.138525 1 1910.932421 1855.553834 22.5610 1 2154.072015 1493.613045 3 0 4359.976429 4126.104032
2646 2008-07-11 1839.770020 1784.390015 1820.229980 1810.880005 2340180000 1895.860398 0 4325.360749 4124.735052 0.178063 0 3287.702316 2948.647211 0.043100 0.112786 0.022178 2.139156e+09 0 2226.418532 250.632483 41.006251 1 1881.129510 1826.614608 22.5800 1 2120.477098 1470.318649 2 0 4359.976429 4126.104032
2647 2008-07-14 1837.040039 1792.540039 1834.859985 1798.030029 1997990000 1893.662932 0 4325.360749 4124.735052 0.177745 0 3287.702316 2948.647211 0.043071 0.112550 0.022125 2.134576e+09 1 2226.418532 248.132483 38.904489 1 1867.781045 1813.652980 22.6208 1 2105.430226 1459.885291 3 0 4359.976429 4126.104032
2648 2008-07-15 1826.109985 1761.079956 1786.900024 1798.349976 2798410000 1891.451932 0 4325.360749 4124.735052 0.177439 0 3287.702316 2948.647211 0.043027 0.112339 0.022073 2.138543e+09 0 2226.814707 245.676636 41.984597 1 1868.113403 1813.975706 22.6550 1 2105.804872 1460.145067 2 0 4359.976429 4126.104032
2649 2008-07-16 1844.540039 1786.060059 1799.599976 1843.869995 2425020000 1889.511866 0 4325.360749 4124.735052 0.177173 0 3287.702316 2948.647211 0.042989 0.112151 0.022033 2.133804e+09 1 2226.814707 243.176636 46.398534 1 1915.399282 1859.891246 22.6654 1 2159.107222 1497.104409 3 0 4359.976429 4126.104032
2650 2008-07-17 1862.989990 1829.699951 1851.000000 1853.469971 2570670000 1887.976866 0 4325.360749 4124.735052 0.176942 0 3287.702316 2948.647211 0.042959 0.111986 0.021997 2.136907e+09 0 2238.408456 241.942718 58.308101 1 1925.371670 1869.574635 22.6852 1 2170.348457 1504.898975 2 0 4359.976429 4126.104032
2651 2008-07-18 1834.719971 1816.760010 1827.339966 1823.229980 2225800000 1886.122665 0 4325.360749 4124.735052 0.176638 0 3287.702316 2948.647211 0.042914 0.111770 0.021955 2.138303e+09 0 2238.408456 241.942718 51.350929 1 1893.958579 1839.071892 22.7067 1 2134.938487 1480.346038 2 0 4359.976429 4126.104032
2652 2008-07-21 1837.530029 1809.800049 1831.859985 1819.760010 1859410000 1884.289866 0 4325.360749 4124.735052 0.176307 0 3287.702316 2948.647211 0.042868 0.111529 0.021910 2.135356e+09 1 2238.408456 239.442718 48.551680 1 1890.353997 1835.571771 22.7103 1 2130.875273 1477.528644 3 0 4359.976429 4126.104032
2653 2008-07-22 1821.829956 1784.260010 1787.500000 1821.619995 2510310000 1882.619932 0 4325.360749 4124.735052 0.175978 0 3287.702316 2948.647211 0.042818 0.111290 0.021869 2.138407e+09 0 2240.696344 237.187453 37.890140 1 1892.286137 1837.447917 22.6868 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2654 2008-07-23 1865.189941 1819.079956 1823.369995 1845.560059 2730180000 1881.451665 0 4325.360749 4124.735052 0.175718 0 3287.702316 2948.647211 0.042786 0.111090 0.021842 2.142613e+09 0 2240.696344 237.187453 57.457044 1 1917.154908 1861.595994 22.6345 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2655 2008-07-24 1854.969971 1816.839966 1854.969971 1816.979980 2499920000 1880.034932 0 4325.360749 4124.735052 0.175426 0 3287.702316 2948.647211 0.042743 0.110857 0.021826 2.147162e+09 0 2240.696344 237.187453 43.896911 1 1887.466122 1832.767586 22.6061 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2656 2008-07-25 1849.189941 1820.900024 1829.930054 1846.550049 2045130000 1878.805265 0 4325.360749 4124.735052 0.175151 0 3287.702316 2948.647211 0.042706 0.110640 0.021805 2.147675e+09 0 2240.696344 237.187453 59.591296 1 1918.183303 1862.594587 22.5800 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2657 2008-07-28 1850.459961 1798.310059 1841.319946 1802.989990 1931230000 1877.027332 0 4325.360749 4124.735052 0.174813 0 3287.702316 2948.647211 0.042648 0.110389 0.021777 2.144703e+09 1 2240.696344 234.687453 51.144641 1 1872.933418 1818.656038 22.5763 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2658 2008-07-29 1851.310059 1812.969971 1813.300049 1845.550049 2274090000 1875.252533 0 4325.360749 4124.735052 0.174473 0 3287.702316 2948.647211 0.042582 0.110139 0.021753 2.144671e+09 1 2293.588578 240.227313 59.115493 1 1917.144510 1861.585898 22.5211 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2659 2008-07-30 1862.969971 1825.640015 1850.290039 1852.800049 2280940000 1873.413732 0 4325.360749 4124.735052 0.174120 0 3287.702316 2948.647211 0.042513 0.109879 0.021728 2.144276e+09 1 2302.598638 241.171014 52.023760 1 1924.675759 1868.898892 22.4583 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2660 2008-07-31 1874.540039 1832.699951 1835.349976 1849.150024 2316510000 1871.495133 0 4325.360749 4124.735052 0.173744 0 3287.702316 2948.647211 0.042442 0.109605 0.021697 2.145763e+09 0 2298.062508 238.195906 48.993865 1 1920.884140 1865.217153 22.3939 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2661 2008-08-01 1849.209961 1806.400024 1847.469971 1826.560059 2312140000 1869.631599 0 4325.360749 4124.735052 0.173370 0 3287.702316 2948.647211 0.042367 0.109341 0.021662 2.146204e+09 0 2298.062508 238.195906 50.804249 1 1897.417841 1842.430905 22.3560 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2662 2008-08-04 1825.680054 1802.089966 1825.680054 1804.839966 2010200000 1867.616865 0 4325.360749 4124.735052 0.172979 0 3287.702316 2948.647211 0.042285 0.109069 0.021626 2.144328e+09 1 2298.062508 235.695906 46.688561 1 1874.855160 1820.522088 22.3187 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2663 2008-08-05 1869.760010 1823.969971 1825.869995 1869.760010 2324730000 1866.182399 0 4325.360749 4124.735052 0.172651 0 3287.702316 2948.647211 0.042218 0.108833 0.021600 2.146989e+09 0 2380.723754 241.673882 58.347773 1 1942.293649 1886.006217 22.2572 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2664 2008-08-06 1902.869995 1853.410034 1866.859985 1895.209961 2228710000 1865.152399 0 4325.360749 4124.735052 0.172356 0 3287.702316 2948.647211 0.042164 0.108627 0.021566 2.145383e+09 1 2380.723754 239.173882 58.564748 1 1968.730880 1911.677301 22.1479 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2665 2008-08-07 1904.130005 1873.010010 1882.969971 1880.089966 2189120000 1864.007932 0 4325.360749 4124.735052 0.172066 0 3287.702316 2948.647211 0.042108 0.108427 0.021531 2.145784e+09 0 2361.730327 234.765751 61.416825 1 1953.024335 1896.425929 22.0370 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2666 2008-08-08 1928.520020 1877.130005 1880.410034 1926.229980 2189630000 1863.759332 0 4325.360749 4124.735052 0.171874 0 3287.702316 2948.647211 0.042089 0.108270 0.021515 2.141417e+09 1 2361.730327 232.265751 63.599105 1 2000.954260 1942.966851 21.9857 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2667 2008-08-11 1962.540039 1917.849976 1921.760010 1941.229980 2272240000 1863.651265 0 4325.360749 4124.735052 0.171697 0 3287.702316 2948.647211 0.042082 0.108101 0.021514 2.141991e+09 0 2380.121669 231.574459 76.142192 1 2016.536155 1958.097185 21.8885 0 2133.053251 1476.538833 1 0 4359.976429 4126.104032
2668 2008-08-12 1957.400024 1932.469971 1938.989990 1941.069946 2052610000 1863.856199 1 4325.360749 4122.235052 0.171572 0 3287.702316 2948.647211 0.042092 0.107968 0.021513 2.140968e+09 1 2380.121669 229.074459 71.513479 1 2016.369913 1957.935760 21.8340 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2669 2008-08-13 1955.540039 1920.770020 1938.060059 1942.020020 1995490000 1863.808333 0 4327.477834 4121.752716 0.171410 0 3287.702316 2948.647211 0.042091 0.107804 0.021515 2.137409e+09 1 2381.286640 229.186581 70.681477 1 2017.356842 1958.894089 21.7922 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2670 2008-08-14 1969.369995 1930.380005 1930.810059 1964.380005 1835830000 1863.879932 1 4327.477834 4119.252716 0.171259 0 3287.702316 2948.647211 0.042094 0.107642 0.021523 2.134999e+09 1 2408.704243 231.825384 74.578709 1 2040.584239 1981.448358 21.7384 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2671 2008-08-15 1973.560059 1950.109985 1967.489990 1957.560059 1742180000 1864.178266 1 4312.453670 4104.951469 0.171121 0 3287.702316 2948.647211 0.042099 0.107489 0.021533 2.127873e+09 1 2400.341689 231.020531 79.957903 1 2033.499726 1974.569154 21.6734 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2672 2008-08-18 1963.510010 1920.989990 1962.170044 1932.699951 1632610000 1864.068599 0 4257.687503 4050.320484 0.170947 0 3287.702316 2948.647211 0.042093 0.107321 0.021533 2.123831e+09 1 2369.858460 228.086677 78.825840 1 2007.675220 1949.493039 21.6244 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2673 2008-08-19 1933.130005 1900.410034 1924.609985 1908.680054 1716280000 1864.165866 1 4257.687503 4047.820484 0.170790 0 3287.702316 2948.647211 0.042101 0.107153 0.021535 2.117441e+09 1 2340.405488 225.251981 60.758526 1 1982.723519 1925.264434 21.5801 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2674 2008-08-20 1932.420044 1900.020020 1921.750000 1913.020020 1746470000 1864.437399 1 4267.368653 4057.024438 0.170673 0 3287.702316 2948.647211 0.042130 0.107004 0.021539 2.110161e+09 1 2345.727113 225.764160 55.573655 1 1987.231845 1929.642110 21.5282 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2675 2008-08-21 1913.390015 1886.239990 1900.109985 1906.739990 1562430000 1864.868333 1 4253.359809 4043.706107 0.170553 0 3287.702316 2948.647211 0.042154 0.106855 0.021545 2.103108e+09 1 2338.026601 225.023025 58.828601 1 1980.708194 1923.307514 21.4996 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2676 2008-08-22 1937.760010 1915.359985 1915.770020 1931.469971 1365910000 1865.450866 1 4308.524910 4096.152048 0.170462 0 3287.702316 2948.647211 0.042181 0.106725 0.021555 2.093602e+09 1 2368.350270 227.941522 52.022850 1 2006.397525 1948.252371 21.4534 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2677 2008-08-25 1918.800049 1885.689941 1918.449951 1889.719971 2366920000 1866.078266 1 4215.393296 4007.611015 0.170392 0 3287.702316 2948.647211 0.042211 0.106617 0.021563 2.094524e+09 0 2317.156813 220.514415 33.518909 1 1963.027917 1906.139609 21.4310 0 2133.053251 1476.538833 2 0 4359.976429 4126.104032
2678 2008-08-26 1901.089966 1874.810059 1889.869995 1886.319946 1256980000 1866.723532 1 4207.808871 4000.400435 0.170351 0 3287.702316 2948.647211 0.042273 0.106500 0.021578 2.080820e+09 1 2317.156813 218.014415 32.838068 1 1959.495995 1902.710042 21.4114 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2679 2008-08-27 1913.530029 1881.540039 1887.079956 1900.300049 1540700000 1867.212732 1 4238.994248 4030.048645 0.170285 0 3287.702316 2948.647211 0.042342 0.106358 0.021586 2.073802e+09 1 2334.329982 219.630188 37.910061 1 1974.018428 1916.811616 21.3848 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2680 2008-08-28 1921.189941 1904.199951 1906.089966 1915.119995 1582680000 1868.052398 1 4272.053063 4061.477947 0.170249 0 3287.702316 2948.647211 0.042420 0.106232 0.021597 2.069108e+09 1 2352.534814 221.343027 35.072724 1 1989.413285 1931.760332 21.3555 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2681 2008-08-29 1899.560059 1866.810059 1895.780029 1872.540039 1559030000 1868.502132 1 4177.070069 3971.176789 0.170192 0 3287.702316 2948.647211 0.042490 0.106096 0.021606 2.065870e+09 1 2300.229565 216.421781 28.825459 1 1945.181524 1888.810402 21.3339 0 2133.053251 1476.538833 3 0 4359.976429 4126.104032
2682 2008-09-02 1912.719971 1843.069946 1904.209961 1850.140015 2010580000 1868.785265 1 4127.102394 3923.672087 0.170130 0 3287.702316 2948.647211 0.042552 0.105958 0.021621 2.065614e+09 1 2272.713359 213.832862 29.183064 1 1921.912535 1866.215745 21.3340 1 2133.053251 1474.038833 4 1 4359.976429 4123.604032
2683 2008-09-03 1854.420044 1820.479980 1847.540039 1833.089966 2062140000 1868.949132 1 4089.068896 3887.513310 0.170071 0 3287.702316 2948.647211 0.042613 0.105825 0.021633 2.068126e+09 0 2251.769066 209.362276 30.246157 1 1904.201063 1849.017550 21.3137 0 2113.396002 1457.954762 2 0 4319.796869 4083.102773
2684 2008-09-04 1824.609985 1774.780029 1819.510010 1774.780029 2332320000 1868.504865 0 3958.997076 3761.352901 0.169961 0 3287.702316 2948.647211 0.042659 0.105668 0.021634 2.073071e+09 0 2251.769066 209.362276 21.822266 1 1843.629108 1790.200963 21.3158 1 2113.396002 1455.454762 2 0 4319.796869 4083.102773
2685 2008-09-05 1778.880005 1740.439941 1758.520020 1768.229980 2261030000 1867.924598 0 3958.997076 3761.352901 0.169896 0 3287.702316 2948.647211 0.042706 0.105547 0.021642 2.073989e+09 0 2251.769066 209.362276 21.798271 1 1836.824963 1783.594001 21.3186 1 2105.596248 1450.083223 2 0 4319.796869 4083.102773
2686 2008-09-08 1796.819946 1734.930054 1794.079956 1762.949951 2566300000 1867.485597 0 3958.997076 3761.352901 0.169854 0 3287.702316 2948.647211 0.042753 0.105445 0.021656 2.079167e+09 0 2251.769066 209.362276 12.736615 1 1831.340105 1778.268094 21.3397 1 2099.308825 1445.753197 2 0 4319.796869 4083.102773
2687 2008-09-09 1779.319946 1721.550049 1765.030029 1721.550049 2590590000 1867.139331 0 3958.997076 3761.352901 0.169832 0 3287.702316 2948.647211 0.042793 0.105370 0.021669 2.084595e+09 0 2251.769066 209.362276 12.756365 1 1788.334175 1736.508471 21.3907 1 2050.010103 1411.802125 2 0 4319.796869 4083.102773
2688 2008-09-10 1754.209961 1725.760010 1739.699951 1738.069946 2250360000 1867.120131 0 3958.997076 3761.352901 0.169848 1 3287.702316 2946.147211 0.042845 0.105318 0.021685 2.087075e+09 0 2251.769066 209.362276 18.971061 1 1805.494930 1753.171908 21.4346 1 2069.681885 1425.349698 3 0 4319.796869 4083.102773
2689 2008-09-11 1774.410034 1713.859985 1714.760010 1773.650024 2269670000 1867.255798 1 3958.997076 3758.852901 0.169901 1 3355.004961 3006.457872 0.042901 0.105298 0.021701 2.091981e+09 0 2251.769066 209.362276 25.690029 1 1842.455267 1789.061139 21.4735 1 2112.050400 1454.528072 4 1 4319.796869 4080.602773
2690 2008-09-12 1775.469971 1743.709961 1756.140015 1767.130005 1973590000 1867.211731 0 3944.443619 3742.535184 0.169928 1 3342.671808 2995.405994 0.042943 0.105275 0.021710 2.095057e+09 0 2251.769066 209.362276 20.659022 1 1835.682316 1782.484468 21.5214 1 2104.286405 1449.181159 3 1 4303.917096 4065.602288
2691 2008-09-15 1757.569946 1705.459961 1721.780029 1705.459961 2697820000 1866.627531 0 3944.443619 3742.535184 0.169917 0 3226.017845 2888.371059 0.042962 0.105240 0.021715 2.102109e+09 0 2251.769066 209.362276 19.205238 1 1771.619904 1720.278577 21.6358 1 2030.850136 1398.607027 2 0 4153.717193 3921.219195
2692 2008-09-16 1739.160034 1683.339966 1686.729980 1724.079956 3187630000 1866.251130 0 3944.443619 3742.535184 0.169893 0 3226.017845 2888.371059 0.042989 0.105181 0.021723 2.111460e+09 0 2251.769066 209.362276 26.437372 1 1790.962225 1739.060360 21.7382 1 2053.022699 1413.876841 2 0 4153.717193 3921.219195
2693 2008-09-17 1708.199951 1632.449951 1701.800049 1632.449951 3102010000 1864.980797 0 3944.443619 3742.535184 0.169768 0 3226.017845 2888.371059 0.042986 0.105071 0.021711 2.122365e+09 0 2251.769066 209.362276 20.673521 1 1695.777616 1646.634189 21.9045 1 1943.910312 1338.733260 2 0 4153.717193 3921.219195
2694 2008-09-18 1704.219971 1606.300049 1668.329956 1697.420044 3867290000 1864.379664 0 3944.443619 3742.535184 0.169699 0 3226.017845 2888.371059 0.042998 0.104989 0.021712 2.142734e+09 0 2251.769066 209.362276 38.908648 1 1763.268095 1712.168802 22.0391 1 2021.276257 1392.013683 2 0 4153.717193 3921.219195
2695 2008-09-19 1773.829956 1718.229980 1760.300049 1745.060059 3898230000 1864.144198 0 3944.443619 3742.535184 0.169662 0 3226.017845 2888.371059 0.043027 0.104908 0.021728 2.161038e+09 0 2251.769066 209.362276 47.028202 1 1812.756210 1760.222757 22.1574 1 2078.005663 1431.082123 2 0 4153.717193 3921.219195
2696 2008-09-22 1743.339966 1665.410034 1742.520020 1665.939941 1881160000 1863.485063 0 3944.443619 3742.535184 0.169613 0 3226.017845 2888.371059 0.043043 0.104838 0.021733 2.158787e+09 1 2251.769066 206.862276 39.538899 1 1730.566784 1680.415171 22.2880 1 1983.789965 1366.197602 3 0 4153.717193 3921.219195
2697 2008-09-23 1696.619995 1645.579956 1678.939941 1648.400024 1974180000 1862.558064 0 3944.443619 3742.535184 0.169545 0 3226.017845 2888.371059 0.043048 0.104768 0.021729 2.160559e+09 0 2228.061223 202.184318 41.683910 1 1712.346441 1662.722851 22.4564 1 1962.903551 1351.813535 2 0 4153.717193 3921.219195
2698 2008-09-24 1677.859985 1648.650024 1657.599976 1661.329956 1818170000 1861.858263 0 3944.443619 3742.535184 0.169499 0 3226.017845 2888.371059 0.043061 0.104708 0.021730 2.157170e+09 1 2228.061223 199.684318 41.203985 1 1725.777963 1675.765130 22.6265 1 1978.300425 1362.417063 3 0 4153.717193 3921.219195
2699 2008-09-25 1708.439941 1668.709961 1675.449951 1687.550049 1846330000 1861.285664 0 3944.443619 3742.535184 0.169494 0 3226.017845 2888.371059 0.043083 0.104682 0.021730 2.159398e+09 0 2263.225804 200.335854 39.914734 1 1753.015213 1702.213047 22.7657 1 2009.523134 1383.919536 2 0 4153.717193 3921.219195
2700 2008-09-26 1677.650024 1635.540039 1642.650024 1672.040039 1949200000 1860.529531 0 3944.443619 3742.535184 0.169493 0 3226.017845 2888.371059 0.043098 0.104671 0.021725 2.159466e+09 0 2263.225804 200.335854 39.091440 1 1736.903523 1686.568272 22.9310 1 1991.053920 1371.200147 2 0 4153.717193 3921.219195
2701 2008-09-29 1643.219971 1496.150024 1638.380005 1496.150024 2808100000 1858.561798 0 3944.443619 3742.535184 0.169368 0 3226.017845 2888.371059 0.043073 0.104586 0.021709 2.165162e+09 0 2263.225804 200.335854 30.974252 1 1554.190203 1509.149962 23.2009 1 1781.605285 1226.956942 2 0 4153.717193 3921.219195
2702 2008-09-30 1597.729980 1529.969971 1540.510010 1594.630005 2376240000 1857.193065 0 3944.443619 3742.535184 0.169316 0 3226.017845 2888.371059 0.043057 0.104546 0.021712 2.165517e+09 0 2263.225804 200.335854 39.725056 1 1656.490520 1608.485628 23.4008 1 1898.874577 1307.718025 2 0 4153.717193 3921.219195
2703 2008-10-01 1584.260010 1547.989990 1581.060059 1563.800049 1899330000 1855.655332 0 3944.443619 3742.535184 0.169245 0 3226.017845 2888.371059 0.043020 0.104510 0.021716 2.164999e+09 1 2263.225804 197.835854 43.968875 1 1624.464576 1577.387793 23.6048 1 1862.162475 1282.435113 3 0 4153.717193 3921.219195
2704 2008-10-02 1554.229980 1490.719971 1547.130005 1491.109985 2173750000 1853.960932 0 3944.443619 3742.535184 0.169183 0 3226.017845 2888.371059 0.042975 0.104486 0.021721 2.169082e+09 0 2158.024357 186.139857 32.117533 1 1548.954646 1504.066130 23.8795 1 1775.603641 1222.823726 2 0 4153.717193 3921.219195
2705 2008-10-03 1551.579956 1469.000000 1516.050049 1470.839966 2501480000 1852.211398 0 3944.443619 3742.535184 0.169131 0 3226.017845 2888.371059 0.042932 0.104469 0.021730 2.175740e+09 0 2158.024357 186.139857 25.047314 1 1527.898291 1483.619986 24.1511 1 1751.466239 1206.200767 2 0 4153.717193 3921.219195
2706 2008-10-06 1440.189941 1339.170044 1431.010010 1411.280029 3502250000 1849.995265 0 3944.443619 3742.535184 0.169016 0 3226.017845 2888.371059 0.042885 0.104402 0.021730 2.188239e+09 0 2158.024357 186.139857 25.971850 1 1466.027845 1423.542538 24.4950 1 1680.542671 1157.357084 2 0 4153.717193 3921.219195
2707 2008-10-07 1433.119995 1329.979980 1416.280029 1329.979980 2825810000 1847.171332 0 3944.443619 3742.535184 0.168818 0 3226.017845 2888.371059 0.042822 0.104279 0.021717 2.192612e+09 0 2158.024357 186.139857 23.182521 1 1381.573921 1341.536079 24.8688 1 1583.731126 1090.684853 2 0 4153.717193 3921.219195
2708 2008-10-08 1386.339966 1295.979980 1298.630005 1330.609985 3516070000 1844.625399 0 3944.443619 3742.535184 0.168645 0 3226.017845 2888.371059 0.042766 0.104165 0.021714 2.203854e+09 0 2158.024357 186.139857 21.557338 1 1382.228366 1342.171558 25.2794 1 1584.481331 1091.201505 2 0 4153.717193 3921.219195
2709 2008-10-09 1369.770020 1261.540039 1349.550049 1275.099976 2622310000 1841.742732 0 3944.443619 3742.535184 0.168431 0 3226.017845 2888.371059 0.042707 0.104025 0.021699 2.208737e+09 0 2158.024357 186.139857 16.229711 1 1324.564955 1286.179226 25.7485 1 1518.380389 1045.679070 2 0 4153.717193 3921.219195
2710 2008-10-10 1317.479980 1196.109985 1234.900024 1269.800049 4164090000 1839.054532 0 3944.443619 3742.535184 0.168212 0 3226.017845 2888.371059 0.042666 0.103860 0.021685 2.227527e+09 0 2158.024357 186.139857 16.505678 1 1319.059428 1280.833248 26.2722 1 1512.069272 1041.332727 2 0 4153.717193 3921.219195
2711 2008-10-13 1429.540039 1318.859985 1338.599976 1429.540039 2665690000 1836.978466 0 3944.443619 3742.535184 0.168077 0 3226.017845 2888.371059 0.042636 0.103766 0.021675 2.231407e+09 0 2158.024357 186.139857 44.300115 1 1484.996215 1441.961207 26.6362 1 1702.286567 1172.331682 2 0 4153.717193 3921.219195
2712 2008-10-14 1470.989990 1350.640015 1470.849976 1364.589966 2912850000 1834.507865 0 3944.443619 3742.535184 0.167904 0 3226.017845 2888.371059 0.042597 0.103652 0.021655 2.239417e+09 0 2158.024357 186.139857 29.116886 1 1417.526533 1376.446788 27.0070 1 1624.944461 1119.067676 2 0 4153.717193 3921.219195
2713 2008-10-15 1356.150024 1244.229980 1351.380005 1244.229980 2540180000 1831.133398 0 3944.443619 3742.535184 0.167663 0 3226.017845 2888.371059 0.042544 0.103502 0.021618 2.246951e+09 0 2158.024357 186.139857 25.045678 1 1292.497420 1255.041003 27.5040 1 1481.620608 1020.363324 2 0 4153.717193 3921.219195
2714 2008-10-16 1312.969971 1192.250000 1256.209961 1312.969971 3331040000 1828.460999 0 3944.443619 3742.535184 0.167491 0 3226.017845 2888.371059 0.042500 0.103408 0.021584 2.261148e+09 0 2158.024357 186.139857 36.003204 1 1363.904042 1324.378270 27.9837 1 1563.475721 1076.735350 2 0 4153.717193 3921.219195
2715 2008-10-17 1367.890015 1278.949951 1291.579956 1311.719971 2711030000 1825.957865 0 3944.443619 3742.535184 0.167299 0 3226.017845 2888.371059 0.042448 0.103298 0.021553 2.268564e+09 0 2158.024357 186.139857 37.112450 1 1362.605551 1323.117409 28.4963 1 1561.987230 1075.710255 2 0 4153.717193 3921.219195
2716 2008-10-20 1352.760010 1289.969971 1329.680054 1352.760010 2021750000 1823.235932 0 3944.443619 3742.535184 0.167084 0 3226.017845 2888.371059 0.042386 0.103180 0.021518 2.267587e+09 1 2158.024357 183.639857 45.113723 1 1405.237657 1364.514042 28.8446 1 1610.857430 1109.366212 3 0 4153.717193 3921.219195
2717 2008-10-21 1351.609985 1281.729980 1329.680054 1283.430054 2099810000 1820.354866 0 3944.443619 3742.535184 0.166846 0 3226.017845 2888.371059 0.042319 0.103048 0.021480 2.266891e+09 1 2047.424005 174.228178 46.033916 1 1333.218182 1294.581683 29.1974 1 1528.299789 1052.510369 3 0 4153.717193 3921.219195
2718 2008-10-22 1284.849976 1209.839966 1272.869995 1237.089966 2560810000 1816.922199 0 3944.443619 3742.535184 0.166545 0 3226.017845 2888.371059 0.042254 0.102856 0.021436 2.269389e+09 0 1973.498817 165.437419 42.607815 1 1285.080422 1247.838950 29.6956 1 1473.118327 1014.507968 2 0 4153.717193 3921.219195
2719 2008-10-23 1264.040039 1177.170044 1240.180054 1239.160034 3104700000 1813.087266 0 3944.443619 3742.535184 0.166251 0 3226.017845 2888.371059 0.042180 0.102684 0.021387 2.276981e+09 0 1973.498817 165.437419 46.897022 1 1287.230795 1249.927005 30.1712 1 1475.583351 1016.205582 2 0 4153.717193 3921.219195
2720 2008-10-24 1229.000000 1149.119995 1149.119995 1202.270020 2691940000 1808.938799 0 3944.443619 3742.535184 0.165942 0 3226.017845 2888.371059 0.042101 0.102503 0.021337 2.283353e+09 0 1973.498817 165.437419 44.471189 1 1248.909705 1212.716455 30.7545 1 1431.654972 985.952961 2 0 4153.717193 3921.219195
2721 2008-10-27 1227.459961 1167.699951 1182.619995 1169.780029 2224430000 1804.622132 0 3944.443619 3742.535184 0.165616 0 3226.017845 2888.371059 0.042007 0.102318 0.021291 2.283880e+09 0 1973.498817 165.437419 23.135327 1 1215.159330 1179.944162 31.3688 1 1392.966112 959.308695 2 0 4153.717193 3921.219195
2722 2008-10-28 1297.569946 1174.589966 1210.030029 1297.569946 2777540000 1801.419998 0 3944.443619 3742.535184 0.165392 0 3226.017845 2888.371059 0.041935 0.102194 0.021263 2.291566e+09 0 1973.498817 165.437419 43.866006 1 1347.906604 1308.844436 31.8028 1 1545.137477 1064.106157 2 0 4153.717193 3921.219195
2723 2008-10-29 1343.839966 1272.189941 1292.290039 1302.119995 2748720000 1798.316999 0 3944.443619 3742.535184 0.165176 0 3226.017845 2888.371059 0.041867 0.102070 0.021238 2.300790e+09 0 1973.498817 165.437419 56.723733 1 1352.633163 1313.434020 32.2712 1 1550.555644 1067.837544 2 0 4153.717193 3921.219195
2724 2008-10-30 1344.209961 1301.000000 1333.270020 1333.939941 2504420000 1795.330398 0 3944.443619 3742.535184 0.164946 0 3226.017845 2888.371059 0.041809 0.101926 0.021211 2.307714e+09 0 1973.498817 165.437419 52.664071 1 1385.687501 1345.530448 32.6684 1 1588.446620 1093.932323 2 0 4153.717193 3921.219195
2725 2008-10-31 1358.750000 1306.020020 1318.390015 1334.780029 2437120000 1791.859065 0 3944.443619 3742.535184 0.164655 0 3226.017845 2888.371059 0.041735 0.101746 0.021174 2.313572e+09 0 1973.498817 165.437419 52.932655 1 1386.560179 1346.377835 33.0261 1 1589.446991 1094.621259 2 0 4153.717193 3921.219195
2726 2008-11-03 1346.849976 1322.430054 1333.189941 1334.750000 1770880000 1788.432065 0 3944.443619 3742.535184 0.164377 0 3226.017845 2888.371059 0.041663 0.101582 0.021133 2.311889e+09 1 1973.498817 162.937419 47.442851 1 1386.528984 1346.347545 33.3296 1 1589.411232 1094.596632 3 0 4153.717193 3921.219195
2727 2008-11-04 1382.650024 1342.300049 1363.300049 1378.400024 2306350000 1785.253465 0 3944.443619 3742.535184 0.164136 0 3226.017845 2888.371059 0.041591 0.101445 0.021101 2.313279e+09 0 2038.037698 165.765924 64.544967 1 1431.872325 1390.376841 33.5947 1 1641.389385 1130.392976 2 0 4153.717193 3921.219195
2728 2008-11-05 1365.280029 1298.569946 1359.819946 1299.979980 2092410000 1781.480865 0 3944.443619 3742.535184 0.163823 0 3226.017845 2888.371059 0.041502 0.101267 0.021054 2.314367e+09 0 2038.037698 165.765924 58.770044 1 1350.410131 1311.275411 33.9308 1 1548.007329 1066.082569 2 0 4153.717193 3921.219195
2729 2008-11-06 1294.729980 1235.849976 1278.050049 1241.969971 2367880000 1777.355132 0 3944.443619 3742.535184 0.163458 0 3226.017845 2888.371059 0.041401 0.101059 0.020997 2.316366e+09 0 2038.037698 165.765924 50.338963 1 1290.149737 1252.761357 34.3563 1 1478.929404 1018.509944 2 0 4153.717193 3921.219195
2730 2008-11-07 1279.420044 1244.189941 1258.430054 1271.619995 1886230000 1773.524998 0 3944.443619 3742.535184 0.163125 0 3226.017845 2888.371059 0.041304 0.100877 0.020944 2.313936e+09 1 2038.037698 163.265924 58.514420 1 1320.949976 1282.669008 34.6949 1 1514.236451 1042.825221 3 0 4153.717193 3921.219195
2731 2008-11-10 1298.089966 1237.119995 1297.969971 1251.000000 1674900000 1769.690399 0 3944.443619 3742.535184 0.162786 0 3226.017845 2888.371059 0.041205 0.100686 0.020895 2.308664e+09 1 2004.989832 160.618480 60.271125 1 1299.530069 1261.869847 35.0789 1 1489.682301 1025.915255 3 0 4153.717193 3921.219195
2732 2008-11-11 1249.349976 1208.989990 1236.449951 1225.589966 1909080000 1765.507865 0 3944.443619 3742.535184 0.162427 0 3226.017845 2888.371059 0.041099 0.100488 0.020841 2.306090e+09 1 1964.264924 157.356033 37.716737 1 1273.134303 1236.239027 35.4646 1 1459.424205 1005.077093 3 0 4153.717193 3921.219195
2733 2008-11-12 1210.979980 1164.930054 1204.160034 1165.380005 2120870000 1761.285599 0 3944.443619 3742.535184 0.162068 0 3226.017845 2888.371059 0.040998 0.100287 0.020783 2.306420e+09 0 1867.765835 147.125552 30.390649 1 1210.588616 1175.505906 35.9028 1 1387.726593 955.700340 2 0 4153.717193 3921.219195
2734 2008-11-13 1240.930054 1109.890015 1167.829956 1240.930054 3009550000 1757.618932 0 3944.443619 3742.535184 0.161753 0 3226.017845 2888.371059 0.040907 0.100116 0.020730 2.314857e+09 0 1867.765835 147.125552 38.148293 1 1289.069479 1251.712404 36.2769 1 1477.691078 1017.657133 2 0 4153.717193 3921.219195
2735 2008-11-14 1235.900024 1176.280029 1209.599976 1179.630005 2243750000 1753.518266 0 3944.443619 3742.535184 0.161385 0 3226.017845 2888.371059 0.040803 0.099911 0.020672 2.316475e+09 0 1867.765835 147.125552 32.869609 1 1225.391416 1189.879723 36.7286 1 1404.695396 967.386425 2 0 4153.717193 3921.219195
2736 2008-11-17 1187.979980 1149.199951 1157.540039 1151.959961 1831540000 1748.885399 0 3944.443619 3742.535184 0.160961 0 3226.017845 2888.371059 0.040687 0.099669 0.020605 2.312428e+09 1 1867.765835 144.625552 30.978798 1 1196.647968 1161.969256 37.1808 1 1371.746096 944.694882 3 0 4153.717193 3921.219195
2737 2008-11-18 1167.229980 1113.250000 1158.079956 1155.750000 2349230000 1744.317865 0 3944.443619 3742.535184 0.160537 0 3226.017845 2888.371059 0.040572 0.099428 0.020537 2.314639e+09 0 1873.910932 142.601381 24.735050 1 1200.585034 1165.792227 37.6228 1 1376.259248 947.803003 2 0 4153.717193 3921.219195
2738 2008-11-19 1168.530029 1087.599976 1154.160034 1087.599976 2372880000 1738.899998 0 3944.443619 3742.535184 0.160026 0 3226.017845 2888.371059 0.040439 0.099134 0.020453 2.319195e+09 0 1873.910932 142.601381 25.325322 1 1129.791264 1097.050052 38.1259 1 1295.106662 891.914794 2 0 4153.717193 3921.219195
2739 2008-11-20 1114.979980 1035.250000 1076.500000 1036.510010 3147650000 1733.055932 0 3944.443619 3742.535184 0.159461 0 3226.017845 2888.371059 0.040283 0.098810 0.020367 2.331464e+09 0 1873.910932 142.601381 25.739199 1 1076.719364 1045.516169 38.6980 1 1234.269078 850.017131 2 0 4153.717193 3921.219195
2740 2008-11-21 1085.569946 1018.859985 1059.689941 1085.569946 3071280000 1727.748731 0 3944.443619 3742.535184 0.158978 0 3226.017845 2888.371059 0.040146 0.098545 0.020288 2.340924e+09 0 1873.910932 142.601381 28.994015 1 1127.682484 1095.002384 39.1655 1 1292.689317 890.250015 2 0 4153.717193 3921.219195
2741 2008-11-24 1163.050049 1096.550049 1106.020020 1154.339966 2553620000 1722.733264 0 3944.443619 3742.535184 0.158511 0 3226.017845 2888.371059 0.040021 0.098275 0.020215 2.343279e+09 0 1873.910932 142.601381 40.156822 1 1199.120300 1164.369941 39.5647 1 1374.580189 946.646667 2 0 4153.717193 3921.219195
2742 2008-11-25 1164.599976 1118.280029 1164.359985 1142.579956 2457510000 1717.519931 0 3944.443619 3742.535184 0.158008 0 3226.017845 2888.371059 0.039882 0.097978 0.020147 2.342254e+09 1 1873.910932 140.101381 41.305123 1 1186.904084 1152.507749 39.9159 1 1360.576450 937.002564 3 0 4153.717193 3921.219195
2743 2008-11-26 1193.089966 1126.949951 1126.949951 1193.089966 1980020000 1712.683331 0 3944.443619 3742.535184 0.157570 0 3226.017845 2888.371059 0.039750 0.097743 0.020077 2.342834e+09 0 1956.750876 143.794840 52.962681 1 1239.373530 1203.456637 40.2336 1 1420.723426 978.424618 2 0 4153.717193 3921.219195
2744 2008-11-28 1185.989990 1171.819946 1181.430054 1185.750000 787580000 1707.766597 0 3944.443619 3742.535184 0.157134 0 3226.017845 2888.371059 0.039608 0.097523 0.020002 2.330031e+09 1 1956.750876 141.294840 43.092824 1 1231.748824 1196.052895 40.5341 1 1411.983045 972.405287 3 0 4153.717193 3921.219195
2745 2008-12-01 1185.750000 1091.160034 1185.750000 1091.160034 1904470000 1702.150331 0 3944.443619 3742.535184 0.156652 0 3226.017845 2888.371059 0.039455 0.097271 0.019926 2.327762e+09 1 1800.656422 130.023430 39.777693 1 1133.489428 1100.641044 40.9633 1 1299.345956 894.834313 3 0 4153.717193 3921.219195
2746 2008-12-02 1132.930054 1091.040039 1109.989990 1130.000000 2056730000 1696.898998 0 3944.443619 3742.535184 0.156201 0 3226.017845 2888.371059 0.039310 0.097036 0.019855 2.325543e+09 1 1864.750993 134.651629 47.526474 1 1173.836113 1139.818487 41.3182 1 1345.596323 926.686042 3 0 4153.717193 3921.219195
2747 2008-12-03 1166.199951 1101.630005 1103.939941 1166.199951 2240150000 1691.470732 0 3944.443619 3742.535184 0.155747 0 3226.017845 2888.371059 0.039161 0.096797 0.019790 2.314967e+09 1 1924.488953 138.965242 51.096970 1 1211.440370 1176.332977 41.6406 1 1388.702979 956.372758 3 0 4153.717193 3921.219195
2748 2008-12-04 1168.650024 1110.660034 1144.300049 1127.750000 2020110000 1685.776598 0 3944.443619 3742.535184 0.155277 0 3226.017845 2888.371059 0.039002 0.096542 0.019733 2.314273e+09 1 1861.037993 134.383518 54.494979 1 1171.498829 1137.548937 41.9916 1 1342.917039 924.840871 3 0 4153.717193 3921.219195
2749 2008-12-05 1180.089966 1096.089966 1113.449951 1177.869995 2177720000 1680.456932 0 3944.443619 3742.535184 0.154832 0 3226.017845 2888.371059 0.038841 0.096311 0.019680 2.309945e+09 1 1943.747118 140.355853 65.860342 1 1223.563130 1188.104421 42.3399 1 1402.599588 965.943083 3 0 4153.717193 3921.219195
2750 2008-12-08 1237.180054 1196.910034 1202.780029 1225.060059 2290810000 1675.353266 0 3944.443619 3742.535184 0.154413 0 3226.017845 2888.371059 0.038686 0.096093 0.019634 2.309167e+09 1 2021.621204 145.979056 65.716491 1 1272.583839 1235.704515 42.6747 1 1458.793195 1004.642528 3 0 4153.717193 3921.219195
2751 2008-12-09 1251.560059 1202.140015 1204.719971 1212.449951 2246470000 1670.426799 0 3944.443619 3742.535184 0.154008 0 3226.017845 2888.371059 0.038539 0.095877 0.019592 2.316647e+09 0 2000.811726 141.976426 57.495935 1 1259.484547 1222.984840 43.0233 1 1443.777165 994.301280 2 0 4153.717193 3921.219195
2752 2008-12-10 1236.530029 1203.719971 1223.479980 1222.380005 1955600000 1665.463599 0 3944.443619 3742.535184 0.153593 0 3226.017845 2888.371059 0.038385 0.095659 0.019548 2.312935e+09 1 2000.811726 139.476426 60.342688 1 1269.799818 1233.001175 43.3501 1 1455.601806 1002.444680 3 0 4153.717193 3921.219195
2753 2008-12-11 1229.020020 1176.109985 1210.839966 1180.459961 2018190000 1660.264731 0 3944.443619 3742.535184 0.153140 0 3226.017845 2888.371059 0.038228 0.095410 0.019502 2.308897e+09 1 1932.196308 134.693251 48.325777 1 1226.253569 1190.716891 43.6961 1 1405.683702 968.067052 3 0 4153.717193 3921.219195
2754 2008-12-12 1212.000000 1157.150024 1161.589966 1206.650024 1869900000 1654.995598 0 3944.443619 3742.535184 0.152669 0 3226.017845 2888.371059 0.038068 0.095143 0.019458 2.305118e+09 1 1975.064635 137.681598 52.638624 1 1253.459624 1217.134518 44.0258 1 1436.870652 989.544898 3 0 4153.717193 3921.219195
2755 2008-12-15 1206.880005 1167.449951 1206.880005 1181.869995 1677890000 1649.537332 0 3944.443619 3742.535184 0.152181 0 3226.017845 2888.371059 0.037899 0.094873 0.019409 2.299454e+09 1 1934.504275 134.854139 63.902752 1 1227.718302 1192.139177 44.3590 1 1407.362761 969.223388 3 0 4153.717193 3921.219195
2756 2008-12-16 1244.810059 1194.630005 1194.819946 1243.489990 2180960000 1644.511931 0 3944.443619 3742.535184 0.151732 0 3226.017845 2888.371059 0.037737 0.094627 0.019368 2.298007e+09 1 2035.364898 141.885125 66.258833 1 1291.728723 1254.294583 44.6536 1 1480.739433 1019.756476 3 0 4153.717193 3921.219195
2757 2008-12-17 1242.180054 1211.459961 1225.680054 1225.859985 2111370000 1639.142065 0 3944.443619 3742.535184 0.151239 0 3226.017845 2888.371059 0.037559 0.094356 0.019324 2.299038e+09 0 2006.507815 137.373500 59.027354 1 1273.414797 1236.511393 44.9097 1 1459.745743 1005.298529 2 0 4153.717193 3921.219195
2758 2008-12-18 1234.140015 1192.699951 1227.310059 1204.689941 2092320000 1633.631531 0 3944.443619 3742.535184 0.150750 0 3226.017845 2888.371059 0.037384 0.094087 0.019278 2.292619e+09 1 2006.507815 134.873500 62.284430 1 1251.423503 1215.157404 45.1628 1 1434.536598 987.937481 3 0 4153.717193 3921.219195
2759 2008-12-19 1235.239990 1210.910034 1219.650024 1217.189941 2651440000 1628.302131 0 3944.443619 3742.535184 0.150265 0 3226.017845 2888.371059 0.037218 0.093828 0.019220 2.294677e+09 0 2027.327569 133.772963 57.135060 1 1264.408416 1227.766015 45.4000 1 1449.421513 998.188433 2 0 4153.717193 3921.219195
2760 2008-12-22 1214.550049 1169.229980 1212.310059 1189.150024 1629320000 1622.891997 0 3944.443619 3742.535184 0.149788 0 3226.017845 2888.371059 0.037040 0.093587 0.019161 2.286119e+09 1 2027.327569 131.272963 42.996997 1 1235.280746 1199.482462 45.6162 1 1416.031771 975.193566 3 0 4153.717193 3921.219195
2761 2008-12-23 1204.609985 1175.839966 1194.640015 1183.189941 1331050000 1617.734596 0 3944.443619 3742.535184 0.149348 0 3226.017845 2888.371059 0.036877 0.093362 0.019109 2.277985e+09 1 2017.166496 130.615016 44.141911 1 1229.089453 1193.470592 45.8407 1 1408.934544 970.305844 3 0 4153.717193 3921.219195
2762 2008-12-24 1187.979980 1179.290039 1186.619995 1184.300049 490990000 1612.530463 0 3944.443619 3742.535184 0.148898 0 3226.017845 2888.371059 0.036713 0.093128 0.019056 2.265545e+09 1 2019.059067 130.737563 42.096980 1 1230.242625 1194.590345 46.0479 1 1410.256453 971.216217 3 0 4153.717193 3921.219195
2763 2008-12-26 1190.530029 1178.680054 1189.569946 1185.439941 592760000 1607.373663 0 3944.443619 3742.535184 0.148454 0 3226.017845 2888.371059 0.036544 0.092904 0.019006 2.248113e+09 1 2021.002418 130.863398 51.244123 1 1231.426738 1195.740142 46.2703 1 1411.613829 972.151015 3 0 4153.717193 3921.219195
2764 2008-12-29 1188.050049 1158.069946 1185.959961 1173.150024 1186240000 1601.891730 0 3944.443619 3742.535184 0.147979 0 3226.017845 2888.371059 0.036366 0.092666 0.018946 2.234077e+09 1 2000.049900 129.506687 41.006228 1 1218.660058 1183.343439 46.5070 1 1396.979079 962.072348 3 0 4153.717193 3921.219195
2765 2008-12-30 1203.410034 1177.920044 1182.150024 1201.339966 1374180000 1596.566864 0 3944.443619 3742.535184 0.147522 0 3226.017845 2888.371059 0.036187 0.092444 0.018891 2.223843e+09 1 2048.109643 132.618638 55.133135 1 1247.943572 1211.778321 46.7118 1 1430.547470 985.190246 3 0 4153.717193 3921.219195
2766 2008-12-31 1223.459961 1199.530029 1202.260010 1211.650024 1521220000 1591.184397 0 3944.443619 3742.535184 0.147064 0 3226.017845 2888.371059 0.036007 0.092222 0.018835 2.219080e+09 1 2065.686791 133.756789 38.492130 1 1258.653589 1222.177962 46.9052 1 1442.824618 993.645279 3 0 4153.717193 3921.219195
2767 2009-01-02 1266.449951 1208.910034 1212.739990 1263.699951 1438410000 1586.058597 0 3944.443619 3742.535184 0.146638 0 3226.017845 2888.371059 0.035833 0.092021 0.018783 2.214600e+09 1 2154.424334 139.502698 60.951606 1 1312.722690 1274.680147 47.0959 1 1504.805317 1036.330182 3 0 4153.717193 3921.219195
2768 2009-01-05 1274.109985 1244.890015 1254.699951 1262.520020 1816580000 1581.096464 0 3944.443619 3742.535184 0.146243 0 3226.017845 2888.371059 0.035671 0.091838 0.018734 2.210441e+09 1 2152.412723 139.372443 68.927199 1 1311.496985 1273.489963 47.2750 1 1503.400262 1035.362549 3 0 4153.717193 3921.219195
2769 2009-01-06 1286.079956 1265.530029 1274.359985 1274.489990 2137640000 1576.281130 0 3944.443619 3742.535184 0.145871 0 3226.017845 2888.371059 0.035506 0.091674 0.018690 2.209138e+09 1 2172.819779 140.693835 68.819017 1 1323.931307 1285.563940 47.4451 1 1517.654022 1045.178836 3 0 4153.717193 3921.219195
2770 2009-01-07 1256.339966 1228.319946 1249.979980 1238.599976 2020170000 1571.062131 0 3944.443619 3742.535184 0.145454 0 3226.017845 2888.371059 0.035339 0.091472 0.018642 2.206444e+09 1 2111.632532 136.731855 65.444437 1 1286.649010 1249.362080 47.6756 1 1474.916437 1015.746291 3 0 4153.717193 3921.219195
2771 2009-01-08 1252.520020 1223.810059 1231.750000 1252.520020 1968160000 1565.711530 0 3944.443619 3742.535184 0.145024 0 3226.017845 2888.371059 0.035167 0.091267 0.018590 2.203317e+09 1 2135.364179 138.268520 70.627837 1 1301.109055 1263.403074 47.9054 1 1491.492330 1027.161787 3 0 4153.717193 3921.219195
2772 2009-01-09 1252.949951 1217.589966 1252.599976 1223.010010 1907390000 1560.595663 0 3944.443619 3742.535184 0.144608 0 3226.017845 2888.371059 0.034998 0.091067 0.018543 2.202382e+09 1 2085.053911 135.010843 59.852384 1 1270.454262 1233.636654 48.1238 1 1456.352011 1002.961332 3 0 4153.717193 3921.219195
2773 2009-01-12 1225.780029 1188.209961 1225.119995 1201.130005 1763590000 1555.405130 0 3944.443619 3742.535184 0.144183 0 3226.017845 2888.371059 0.034833 0.090860 0.018490 2.197281e+09 1 2047.751690 132.595460 53.612062 1 1247.725466 1211.566535 48.3694 1 1430.297450 985.018062 3 0 4153.717193 3921.219195
2774 2009-01-13 1219.050049 1186.949951 1200.920044 1202.650024 1965570000 1550.272530 0 3944.443619 3742.535184 0.143753 0 3226.017845 2888.371059 0.034659 0.090657 0.018437 2.194889e+09 1 2050.343102 132.763258 57.145628 1 1249.304452 1213.099762 48.5979 1 1432.107479 986.264594 3 0 4153.717193 3921.219195
2775 2009-01-14 1190.420044 1157.890015 1183.790039 1163.420044 1919980000 1545.199797 0 3944.443619 3742.535184 0.143327 0 3226.017845 2888.371059 0.034489 0.090456 0.018382 2.192442e+09 1 1983.461700 128.432572 41.281172 1 1208.552622 1173.528915 48.8911 1 1385.392685 954.093023 3 0 4153.717193 3921.219195
2776 2009-01-15 1192.449951 1141.739990 1159.939941 1183.520020 2507870000 1540.261531 0 3944.443619 3742.535184 0.142894 0 3226.017845 2888.371059 0.034330 0.090230 0.018335 2.195335e+09 0 2017.729231 128.151454 43.810777 1 1229.432336 1193.803538 49.2130 1 1409.327599 970.576533 2 0 4153.717193 3921.219195
2777 2009-01-16 1202.810059 1167.339966 1199.199951 1198.140015 2235070000 1535.142397 0 3944.443619 3742.535184 0.142447 0 3226.017845 2888.371059 0.034170 0.089995 0.018282 2.194997e+09 1 2017.729231 125.651454 32.731020 1 1244.619485 1208.550565 49.4644 1 1426.736990 982.566042 3 0 4153.717193 3921.219195
2778 2009-01-20 1195.890015 1136.609985 1193.979980 1136.609985 1989610000 1529.488064 0 3944.443619 3742.535184 0.141946 0 3226.017845 2888.371059 0.033994 0.089732 0.018219 2.194425e+09 1 1914.109506 119.198671 24.835110 1 1180.702520 1146.485906 49.8260 1 1353.467449 932.106733 3 0 4153.717193 3921.219195
2779 2009-01-21 1186.430054 1142.329956 1156.650024 1185.760010 2120080000 1524.240998 0 3944.443619 3742.535184 0.141472 0 3226.017845 2888.371059 0.033819 0.089496 0.018157 2.195557e+09 0 1996.880667 121.853137 34.560649 1 1231.759222 1196.062991 50.0926 1 1411.994964 972.413496 2 0 4153.717193 3921.219195
2780 2009-01-22 1187.709961 1149.310059 1161.949951 1168.079956 2286190000 1519.020864 0 3944.443619 3742.535184 0.140965 0 3226.017845 2888.371059 0.033658 0.089211 0.018096 2.199651e+09 0 1996.880667 121.853137 36.899015 1 1213.393306 1178.229317 50.3712 1 1390.941676 957.914506 2 0 4153.717193 3921.219195
2781 2009-01-23 1192.640015 1144.410034 1148.609985 1175.890015 2210840000 1513.642198 0 3944.443619 3742.535184 0.140442 0 3226.017845 2888.371059 0.033494 0.088916 0.018032 2.203912e+09 0 1996.880667 121.853137 35.433228 1 1221.506340 1186.107237 50.6374 1 1400.241841 964.319348 2 0 4153.717193 3921.219195
2782 2009-01-26 1202.939941 1169.209961 1177.439941 1184.560059 1815400000 1508.683332 0 3944.443619 3742.535184 0.139964 0 3226.017845 2888.371059 0.033342 0.088650 0.017972 2.205574e+09 0 1996.880667 121.853137 42.062034 1 1230.512721 1194.852614 50.8744 1 1410.566071 971.429444 2 0 4153.717193 3921.219195
2783 2009-01-27 1202.050049 1184.420044 1185.810059 1194.410034 1784110000 1503.890665 0 3944.443619 3742.535184 0.139497 0 3226.017845 2888.371059 0.033195 0.088391 0.017910 2.206190e+09 0 1996.880667 121.853137 48.540153 1 1240.744807 1204.788175 51.0826 1 1422.295355 979.507174 2 0 4153.717193 3921.219195
2784 2009-01-28 1245.979980 1213.239990 1213.839966 1235.910034 2122250000 1499.438465 0 3944.443619 3742.535184 0.139057 0 3226.017845 2888.371059 0.033055 0.088148 0.017855 2.209607e+09 0 1996.880667 121.853137 56.156066 1 1283.854718 1246.648766 51.2389 1 1471.713273 1013.540334 2 0 4153.717193 3921.219195
2785 2009-01-29 1220.719971 1198.760010 1217.750000 1203.849976 1932100000 1494.571732 0 3944.443619 3742.535184 0.138579 0 3226.017845 2888.371059 0.032905 0.087878 0.017797 2.212967e+09 0 1996.880667 121.853137 57.687169 1 1250.550953 1214.310140 51.4346 1 1433.536373 987.248645 2 0 4153.717193 3921.219195
2786 2009-01-30 1216.459961 1176.819946 1212.310059 1180.250000 2054590000 1490.070798 0 3944.443619 3742.535184 0.138140 0 3226.017845 2888.371059 0.032766 0.087610 0.017763 2.219228e+09 0 1996.880667 121.853137 49.386419 1 1226.035463 1190.505106 51.6566 1 1405.433682 967.894868 2 0 4153.717193 3921.219195
2787 2009-02-02 1203.530029 1167.489990 1168.130005 1195.750000 1987080000 1485.670999 0 3944.443619 3742.535184 0.137728 0 3226.017845 2888.371059 0.032626 0.087364 0.017738 2.215775e+09 1 1996.880667 119.353137 49.553018 1 1242.136754 1206.139784 51.8571 1 1423.890977 980.606048 3 0 4153.717193 3921.219195
2788 2009-02-03 1218.910034 1180.250000 1198.790039 1215.660034 2049840000 1481.528132 0 3944.443619 3742.535184 0.137351 0 3226.017845 2888.371059 0.032494 0.087138 0.017719 2.222983e+09 0 2030.130061 118.840446 67.509850 1 1262.819159 1226.222815 52.0425 1 1447.599710 996.933792 2 0 4153.717193 3921.219195
2789 2009-02-04 1243.680054 1210.979980 1215.640015 1215.430054 2197050000 1477.212933 0 3944.443619 3742.535184 0.136976 0 3226.017845 2888.371059 0.032350 0.086931 0.017695 2.228949e+09 0 2030.130061 118.840446 58.390366 1 1262.580257 1225.990836 52.2371 1 1447.325851 996.745191 2 0 4153.717193 3921.219195
2790 2009-02-05 1250.140015 1199.530029 1200.260010 1245.109985 2511750000 1473.405999 0 3944.443619 3742.535184 0.136661 0 3226.017845 2888.371059 0.032222 0.086759 0.017680 2.237396e+09 0 2030.130061 118.840446 70.398815 1 1293.411563 1255.928655 52.4178 1 1482.668512 1021.084995 2 0 4153.717193 3921.219195
2791 2009-02-06 1280.400024 1243.859985 1244.430054 1277.489990 2389530000 1469.813599 0 3944.443619 3742.535184 0.136367 0 3226.017845 2888.371059 0.032097 0.086601 0.017669 2.244946e+09 0 2030.130061 118.840446 73.807286 1 1327.047686 1288.590007 52.5345 1 1521.226402 1047.639064 2 0 4153.717193 3921.219195
2792 2009-02-09 1286.810059 1267.859985 1276.719971 1281.650024 1906940000 1466.178399 0 3944.443619 3742.535184 0.136062 0 3226.017845 2888.371059 0.031968 0.086435 0.017658 2.244003e+09 1 2030.130061 116.340446 73.241722 1 1331.369100 1292.786187 52.6679 1 1526.180142 1051.050609 3 0 4153.717193 3921.219195
2793 2009-02-10 1286.900024 1223.540039 1269.479980 1229.290039 2443370000 1461.898466 0 3944.443619 3742.535184 0.135717 0 3226.017845 2888.371059 0.031823 0.086258 0.017636 2.247469e+09 0 1947.191990 109.087523 56.937705 1 1276.977913 1239.971250 52.7724 1 1463.830227 1008.111434 2 0 4153.717193 3921.219195
2794 2009-02-11 1239.920044 1208.530029 1231.619995 1227.050049 2236450000 1457.950933 0 3944.443619 3742.535184 0.135416 0 3226.017845 2888.371059 0.031685 0.086107 0.017624 2.246598e+09 1 1947.191990 106.587523 47.911563 1 1274.651027 1237.711797 52.8867 1 1461.162862 1006.274472 3 0 4153.717193 3921.219195
2795 2009-02-12 1243.589966 1204.380005 1212.020020 1242.810059 2428250000 1453.972533 0 3944.443619 3742.535184 0.135111 0 3226.017845 2888.371059 0.031548 0.085952 0.017611 2.248118e+09 0 1972.201374 105.456514 59.947935 1 1291.022415 1253.608744 52.9785 1 1479.929775 1019.198880 2 0 4153.717193 3921.219195
2796 2009-02-13 1250.109985 1231.630005 1240.810059 1236.849976 1990190000 1450.145667 0 3944.443619 3742.535184 0.134816 0 3226.017845 2888.371059 0.031417 0.085797 0.017601 2.242880e+09 1 1972.201374 102.956514 65.882803 1 1284.831122 1247.596874 53.0693 1 1472.832548 1014.311158 3 0 4153.717193 3921.219195
2797 2009-02-17 1204.540039 1180.430054 1197.589966 1187.040039 2335370000 1446.072400 0 3944.443619 3742.535184 0.134489 0 3226.017845 2888.371059 0.031276 0.085620 0.017593 2.240560e+09 1 1892.777654 98.810289 47.950501 1 1233.088908 1197.354143 53.1987 1 1413.519214 973.463217 3 0 4153.717193 3921.219195
2798 2009-02-18 1204.560059 1172.939941 1193.890015 1188.770020 2029710000 1442.008534 0 3944.443619 3742.535184 0.134144 0 3226.017845 2888.371059 0.031143 0.085418 0.017584 2.238554e+09 1 1895.536170 98.954295 43.080638 1 1234.885999 1199.099155 53.3314 1 1415.579263 974.881933 3 0 4153.717193 3921.219195
2799 2009-02-19 1201.939941 1166.520020 1194.310059 1167.890015 1991000000 1437.502000 0 3944.443619 3742.535184 0.133745 0 3226.017845 2888.371059 0.030997 0.085183 0.017565 2.236021e+09 1 1862.242258 97.216224 38.942118 1 1213.195996 1178.037725 53.4740 1 1390.715495 957.758739 3 0 4153.717193 3921.219195
2800 2009-02-20 1183.359985 1153.180054 1157.140015 1172.709961 2526040000 1432.963600 0 3944.443619 3742.535184 0.133347 0 3226.017845 2888.371059 0.030853 0.084944 0.017549 2.241043e+09 0 1869.927834 95.117441 30.957382 1 1218.202923 1182.899552 53.6196 1 1396.455055 961.711462 2 0 4153.717193 3921.219195
2801 2009-02-23 1180.099976 1126.579956 1180.099976 1128.969971 1977740000 1428.335200 0 3944.443619 3742.535184 0.132977 0 3226.017845 2888.371059 0.030714 0.084727 0.017535 2.234497e+09 1 1869.927834 92.617441 13.139073 1 1172.766126 1138.779508 53.6786 1 1344.369771 925.841340 3 0 4153.717193 3921.219195
2802 2009-02-24 1176.560059 1136.140015 1138.709961 1171.449951 2339660000 1424.013133 0 3944.443619 3742.535184 0.132623 0 3226.017845 2888.371059 0.030579 0.084514 0.017530 2.226788e+09 1 1940.287985 96.102376 27.020578 1 1216.894033 1181.628594 53.7396 1 1394.954644 960.678158 3 0 4153.717193 3921.219195
2803 2009-02-25 1183.930054 1142.829956 1158.910034 1160.829956 2345380000 1419.607866 0 3944.443619 3742.535184 0.132267 0 3226.017845 2888.371059 0.030453 0.084292 0.017522 2.219910e+09 1 1922.697947 95.231142 32.715585 1 1205.862057 1170.916322 53.7882 1 1382.308426 951.968953 3 0 4153.717193 3921.219195
2804 2009-02-26 1174.770020 1127.099976 1168.119995 1127.099976 2301990000 1414.818132 0 3944.443619 3742.535184 0.131863 0 3226.017845 2888.371059 0.030316 0.084041 0.017506 2.205680e+09 1 1866.830536 92.464032 28.227222 1 1170.823588 1136.893264 53.7822 0 1342.142994 921.807801 2 0 4153.717193 3921.219195
2805 2009-02-27 1135.449951 1112.119995 1116.780029 1116.989990 2393280000 1410.151532 0 3944.443619 3742.535184 0.131480 0 3226.017845 2888.371059 0.030193 0.083808 0.017479 2.191998e+09 1 1850.085234 91.634638 21.900095 1 1160.321406 1126.695434 53.7943 1 1342.142994 919.307801 3 0 4153.717193 3921.219195
2806 2009-03-02 1116.219971 1074.790039 1098.989990 1076.670044 2033110000 1405.018999 0 3944.443619 3742.535184 0.131056 0 3226.017845 2888.371059 0.030061 0.083547 0.017448 2.193380e+09 0 1783.302776 85.826906 18.986197 1 1118.437327 1086.025151 53.8003 1 1293.695708 886.123582 2 0 4153.717193 3921.219195
2807 2009-03-03 1102.099976 1072.420044 1092.420044 1080.670044 2338880000 1400.203533 0 3944.443619 3742.535184 0.130670 0 3226.017845 2888.371059 0.029943 0.083306 0.017421 2.196695e+09 0 1783.302776 85.826906 24.963496 1 1122.592499 1090.059907 53.7728 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2808 2009-03-04 1124.670044 1093.420044 1096.199951 1110.300049 2305180000 1395.301866 0 3944.443619 3742.535184 0.130277 0 3226.017845 2888.371059 0.029826 0.083055 0.017396 2.201123e+09 0 1783.302776 85.826906 33.674526 1 1153.371942 1119.947364 53.6731 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2809 2009-03-05 1105.530029 1072.510010 1094.079956 1074.520020 2325840000 1390.113333 0 3944.443619 3742.535184 0.129850 0 3226.017845 2888.371059 0.029700 0.082780 0.017370 2.205482e+09 0 1783.302776 85.826906 31.708646 1 1116.203897 1083.856445 53.5356 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2810 2009-03-06 1088.040039 1043.599976 1082.530029 1064.699951 2443820000 1384.883665 0 3944.443619 3742.535184 0.129429 0 3226.017845 2888.371059 0.029569 0.082518 0.017342 2.209978e+09 0 1783.302776 85.826906 29.247201 1 1106.002878 1073.951051 53.3294 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2811 2009-03-09 1087.400024 1040.410034 1058.849976 1043.869995 2037130000 1379.665732 0 3944.443619 3742.535184 0.129011 0 3226.017845 2888.371059 0.029438 0.082259 0.017313 2.202969e+09 1 1783.302776 83.326906 32.070623 1 1084.364865 1052.940105 53.2763 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2812 2009-03-10 1112.439941 1060.420044 1060.420044 1112.439941 2359730000 1375.049731 0 3944.443619 3742.535184 0.128656 0 3226.017845 2888.371059 0.029324 0.082038 0.017294 2.202819e+09 1 1900.444735 88.800500 38.798825 1 1155.594847 1122.105850 53.1687 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2813 2009-03-11 1135.400024 1106.719971 1118.349976 1125.949951 2169050000 1370.090998 0 3944.443619 3742.535184 0.128287 0 3226.017845 2888.371059 0.029203 0.081810 0.017274 2.205271e+09 0 1923.524657 87.378937 43.450992 1 1169.628951 1135.733248 52.9123 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2814 2009-03-12 1167.189941 1113.670044 1121.910034 1164.709961 2392770000 1365.220998 0 3944.443619 3742.535184 0.127899 0 3226.017845 2888.371059 0.029082 0.081559 0.017258 2.207262e+09 0 1923.524657 87.378937 56.930673 1 1209.892579 1174.830040 52.6480 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2815 2009-03-13 1170.479980 1149.589966 1162.880005 1168.520020 2022170000 1360.477198 0 3944.443619 3742.535184 0.127493 0 3226.017845 2888.371059 0.028962 0.081289 0.017242 2.202905e+09 1 1923.524657 84.878937 59.721545 1 1213.850441 1178.673204 52.3683 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2816 2009-03-16 1177.329956 1144.209961 1177.329956 1145.449951 2099460000 1355.271998 0 3944.443619 3742.535184 0.127037 0 3226.017845 2888.371059 0.028830 0.080991 0.017216 2.190152e+09 1 1885.548546 83.203174 63.879221 1 1189.885415 1155.402682 52.2760 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2817 2009-03-17 1192.170044 1148.800049 1151.829956 1192.170044 2073230000 1350.278265 0 3944.443619 3742.535184 0.126598 0 3226.017845 2888.371059 0.028699 0.080714 0.017185 2.183311e+09 1 1962.455445 86.596827 69.191034 1 1238.417921 1202.528722 52.1529 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2818 2009-03-18 1225.160034 1180.339966 1185.180054 1206.959961 2764950000 1345.384198 0 3944.443619 3742.535184 0.126154 0 3226.017845 2888.371059 0.028565 0.080434 0.017154 2.176482e+09 1 1986.801429 87.671137 67.532442 1 1253.781584 1217.447147 51.8570 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2819 2009-03-19 1220.479980 1196.199951 1220.479980 1204.209961 2323510000 1340.465465 0 3944.443619 3742.535184 0.125714 0 3226.017845 2888.371059 0.028427 0.080164 0.017123 2.173766e+09 1 1982.274598 87.471382 76.725853 1 1250.924903 1214.673253 51.6158 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2820 2009-03-20 1220.500000 1178.520020 1207.479980 1187.180054 2394470000 1335.284132 0 3944.443619 3742.535184 0.125269 0 3226.017845 2888.371059 0.028289 0.079891 0.017088 2.157679e+09 1 1954.241320 86.234364 74.511711 1 1233.234354 1197.495374 51.2834 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2821 2009-03-23 1259.810059 1203.849976 1213.119995 1259.810059 2172590000 1330.632465 0 3944.443619 3742.535184 0.124889 0 3226.017845 2888.371059 0.028168 0.079653 0.017068 2.153196e+09 1 2073.799053 91.510061 85.794333 1 1308.681896 1270.756456 50.9151 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2822 2009-03-24 1255.099976 1232.739990 1245.650024 1234.339966 2009530000 1325.976732 0 3944.443619 3742.535184 0.124502 0 3226.017845 2888.371059 0.028046 0.079408 0.017048 2.144984e+09 1 2031.872214 89.659965 73.574679 1 1282.223742 1245.065055 50.6748 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2823 2009-03-25 1261.410034 1206.520020 1243.439941 1236.660034 2431180000 1321.496598 0 3944.443619 3742.535184 0.124129 0 3226.017845 2888.371059 0.027927 0.079171 0.017031 2.143993e+09 1 2035.691326 89.828490 72.379217 1 1284.633812 1247.405282 50.3977 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2824 2009-03-26 1281.300049 1250.140015 1254.089966 1281.300049 2535050000 1317.285132 0 3944.443619 3742.535184 0.123783 0 3226.017845 2888.371059 0.027809 0.078959 0.017015 2.136757e+09 1 2109.174165 93.071051 73.020571 1 1331.005548 1292.433171 50.1723 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2825 2009-03-27 1267.270020 1248.869995 1263.619995 1251.469971 2071670000 1312.916665 0 3944.443619 3742.535184 0.123412 0 3226.017845 2888.371059 0.027690 0.078731 0.016991 2.130944e+09 1 2060.070264 90.904254 64.852261 1 1300.018271 1262.343901 49.9838 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2826 2009-03-30 1231.479980 1204.959961 1230.890015 1220.810059 2020200000 1308.178932 0 3944.443619 3742.535184 0.122997 0 3226.017845 2888.371059 0.027561 0.078471 0.016965 2.130930e+09 1 2009.600357 88.677180 63.136258 1 1268.168968 1231.417587 49.9024 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2827 2009-03-31 1258.079956 1231.520020 1232.589966 1237.010010 2157410000 1303.827533 0 3944.443619 3742.535184 0.122626 0 3226.017845 2888.371059 0.027441 0.078238 0.016947 2.131454e+09 0 2036.267428 87.353911 58.746874 1 1284.997365 1247.758299 49.8665 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2828 2009-04-01 1255.030029 1211.599976 1215.900024 1252.510010 2256580000 1299.602133 0 3944.443619 3742.535184 0.122295 0 3226.017845 2888.371059 0.027326 0.078038 0.016931 2.128688e+09 1 2036.267428 84.853911 58.860842 1 1301.098656 1263.392977 49.7437 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2829 2009-04-02 1311.670044 1269.910034 1274.410034 1294.300049 2833600000 1295.562133 0 3944.443619 3742.535184 0.121967 0 3226.017845 2888.371059 0.027216 0.077831 0.016921 2.126224e+09 1 2104.207560 87.685065 65.214319 1 1344.509857 1305.546127 49.5273 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2830 2009-04-03 1316.709961 1294.160034 1306.500000 1316.160034 2113380000 1291.569067 0 3944.443619 3742.535184 0.121624 0 3226.017845 2888.371059 0.027113 0.077600 0.016911 2.120964e+09 1 2139.746418 89.166016 71.432356 1 1367.217858 1327.596052 49.3633 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2831 2009-04-06 1313.949951 1286.949951 1301.430054 1313.099976 1998090000 1287.839466 0 3944.443619 3742.535184 0.121313 0 3226.017845 2888.371059 0.027022 0.077386 0.016905 2.118906e+09 1 2134.771530 88.958705 61.518150 1 1364.039090 1324.509405 49.1728 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2832 2009-04-07 1296.349976 1268.790039 1296.199951 1275.420044 1854700000 1284.008000 0 3944.443619 3742.535184 0.121002 0 3226.017845 2888.371059 0.026931 0.077176 0.016894 2.110517e+09 1 2073.513402 86.406000 58.433948 1 1324.897440 1286.502075 48.9623 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2833 2009-04-08 1306.500000 1280.290039 1289.699951 1300.750000 1837900000 1280.459067 0 3944.443619 3742.535184 0.120711 0 3226.017845 2888.371059 0.026841 0.076983 0.016887 2.102237e+09 1 2114.693564 88.122031 62.022132 1 1351.210022 1312.052121 48.6862 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2834 2009-04-09 1341.770020 1319.280029 1322.229980 1340.280029 2165450000 1277.562400 0 3944.443619 3742.535184 0.120473 0 3226.017845 2888.371059 0.026767 0.076815 0.016890 2.099155e+09 1 2178.959486 90.800075 61.279834 1 1392.273540 1351.925624 48.4532 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2835 2009-04-13 1344.479980 1322.939941 1333.719971 1336.670044 1824530000 1274.685334 0 3944.443619 3742.535184 0.120249 0 3226.017845 2888.371059 0.026696 0.076663 0.016890 2.093586e+09 1 2173.090555 90.555509 68.110732 1 1388.523513 1348.284272 48.1682 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2836 2009-04-14 1336.349976 1312.369995 1325.729980 1322.310059 2253650000 1271.747734 0 3944.443619 3742.535184 0.120001 0 3226.017845 2888.371059 0.026626 0.076493 0.016882 2.097975e+09 0 2149.744817 87.082662 73.181993 1 1373.606460 1333.799514 47.8534 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2837 2009-04-15 1317.930054 1295.099976 1311.150024 1316.510010 2042600000 1269.047467 0 3944.443619 3742.535184 0.119750 0 3226.017845 2888.371059 0.026565 0.076310 0.016874 2.095577e+09 1 2149.744817 84.582662 69.062918 1 1367.581410 1327.949069 47.5387 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2838 2009-04-16 1358.709961 1322.219971 1334.020020 1352.979980 2390620000 1266.480201 0 3944.443619 3742.535184 0.119529 0 3226.017845 2888.371059 0.026512 0.076143 0.016875 2.098288e+09 0 2209.297065 84.425771 71.889837 1 1405.466161 1364.735924 47.1540 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2839 2009-04-17 1361.680054 1339.130005 1347.369995 1353.920044 2418440000 1263.682001 0 3944.443619 3742.535184 0.119270 0 3226.017845 2888.371059 0.026460 0.075938 0.016872 2.098748e+09 0 2209.297065 84.425771 65.802584 1 1406.442692 1365.684156 46.6848 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2840 2009-04-20 1333.719971 1303.849976 1330.180054 1309.369995 3061850000 1260.630268 0 3944.443619 3742.535184 0.118992 0 3226.017845 2888.371059 0.026409 0.075712 0.016871 2.109435e+09 0 2209.297065 84.425771 48.393499 1 1360.164412 1320.747015 46.3499 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2841 2009-04-21 1330.670044 1303.729980 1303.869995 1329.060059 2422990000 1258.120935 0 3944.443619 3742.535184 0.118765 0 3226.017845 2888.371059 0.026376 0.075515 0.016874 2.116236e+09 0 2209.297065 84.425771 53.500631 1 1380.618313 1340.608164 46.0743 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2842 2009-04-22 1362.839966 1317.510010 1322.099976 1335.719971 2657480000 1255.531868 0 3944.443619 3742.535184 0.118552 0 3226.017845 2888.371059 0.026344 0.075334 0.016874 2.123040e+09 0 2209.297065 84.425771 65.309208 1 1387.536583 1347.325943 45.8463 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2843 2009-04-23 1345.670044 1321.420044 1340.770020 1344.410034 2463500000 1253.611602 0 3944.443619 3742.535184 0.118423 0 3226.017845 2888.371059 0.026339 0.075192 0.016892 2.126155e+09 0 2209.297065 84.425771 62.107596 1 1396.563760 1356.091514 45.6686 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2844 2009-04-24 1379.380005 1345.030029 1352.550049 1373.280029 2547150000 1251.450669 0 3944.443619 3742.535184 0.118311 0 3226.017845 2888.371059 0.026321 0.075083 0.016907 2.121951e+09 1 2209.297065 81.925771 59.726472 1 1426.553710 1385.212359 45.4840 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2845 2009-04-27 1384.849976 1357.390015 1359.880005 1369.939941 2203700000 1248.949868 0 3944.443619 3742.535184 0.118167 0 3226.017845 2888.371059 0.026292 0.074963 0.016911 2.121587e+09 1 2203.923619 81.726512 59.821648 1 1423.084050 1381.843249 45.1821 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2846 2009-04-28 1378.560059 1355.989990 1362.939941 1361.920044 2080410000 1246.923069 0 3944.443619 3742.535184 0.118031 0 3226.017845 2888.371059 0.026280 0.074826 0.016925 2.123849e+09 0 2191.021417 78.748069 62.148055 1 1414.753036 1373.753667 44.9318 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2847 2009-04-29 1398.359985 1370.520020 1373.300049 1382.380005 2385720000 1245.149602 0 3944.443619 3742.535184 0.117913 0 3226.017845 2888.371059 0.026277 0.074695 0.016940 2.124181e+09 0 2191.021417 78.748069 68.535081 1 1436.006701 1394.391403 44.6854 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2848 2009-04-30 1418.770020 1384.369995 1398.439941 1394.329956 2871300000 1243.369602 0 3944.443619 3742.535184 0.117790 0 3226.017845 2888.371059 0.026272 0.074558 0.016960 2.128712e+09 0 2191.021417 78.748069 63.498062 1 1448.420227 1406.445187 44.4140 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2849 2009-05-01 1403.890015 1382.900024 1396.219971 1396.619995 2165930000 1241.430068 0 3944.443619 3742.535184 0.117635 0 3226.017845 2888.371059 0.026263 0.074398 0.016974 2.119787e+09 1 2191.021417 76.248069 63.816964 1 1450.799103 1408.755124 44.1677 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2850 2009-05-04 1428.020020 1403.469971 1407.650024 1427.959961 2524800000 1239.802868 0 3944.443619 3742.535184 0.117478 0 3226.017845 2888.371059 0.026270 0.074217 0.016991 2.114819e+09 1 2240.187644 77.959065 91.960944 1 1483.354841 1440.367400 43.9281 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2851 2009-05-05 1425.050049 1408.290039 1423.880005 1423.810059 2538290000 1239.320601 0 3944.443619 3742.535184 0.117431 0 3226.017845 2888.371059 0.026319 0.074086 0.017026 2.114680e+09 1 2233.677266 77.732502 87.668033 1 1479.043952 1436.181440 43.6726 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2852 2009-05-06 1435.800049 1401.099976 1433.579956 1423.849976 2966510000 1238.182068 0 3944.443619 3742.535184 0.117309 0 3226.017845 2888.371059 0.026352 0.073913 0.017044 2.119307e+09 0 2233.739888 75.234682 86.982865 1 1479.085417 1436.221703 43.4398 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2853 2009-05-07 1431.359985 1377.550049 1429.969971 1389.829956 3299360000 1237.022267 0 3944.443619 3742.535184 0.117183 0 3226.017845 2888.371059 0.026388 0.073733 0.017062 2.131301e+09 0 2233.739888 75.234682 65.718440 1 1443.745658 1401.906086 43.2164 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2854 2009-05-08 1411.270020 1377.060059 1399.209961 1394.160034 3206310000 1236.375934 0 3944.443619 3742.535184 0.117084 0 3226.017845 2888.371059 0.026440 0.073562 0.017082 2.153290e+09 0 2233.739888 75.234682 58.704367 1 1448.243713 1406.273788 42.9941 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2855 2009-05-11 1410.430054 1369.359985 1375.050049 1395.790039 2543450000 1235.875601 0 3944.443619 3742.535184 0.116988 0 3226.017845 2888.371059 0.026497 0.073386 0.017104 2.159099e+09 0 2233.739888 75.234682 60.932147 1 1449.936951 1407.917956 42.7552 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2856 2009-05-12 1402.140015 1362.079956 1402.140015 1377.400024 2475150000 1235.649735 0 3944.443619 3742.535184 0.116932 0 3226.017845 2888.371059 0.026544 0.073260 0.017128 2.162903e+09 0 2233.739888 75.234682 56.018662 1 1430.833532 1389.368152 42.5495 0 1298.501993 886.915671 1 0 4153.717193 3921.219195
2857 2009-05-13 1365.329956 1339.819946 1364.430054 1339.829956 2356410000 1235.715401 1 3944.443619 3740.035184 0.116929 0 3226.017845 2888.371059 0.026598 0.073173 0.017158 2.163959e+09 0 2233.739888 75.234682 35.399060 1 1391.806007 1351.471640 42.3876 0 1298.501993 886.915671 2 0 4153.717193 3921.219195
2858 2009-05-14 1369.310059 1344.770020 1348.329956 1359.670044 2162620000 1235.909135 1 4002.852605 3795.417306 0.116940 1 3226.017845 2885.871059 0.026657 0.073099 0.017185 2.165255e+09 0 2233.739888 75.234682 38.717484 1 1412.415752 1371.484117 42.2279 0 1298.501993 886.915671 3 0 4153.717193 3921.219195
2859 2009-05-15 1374.099976 1351.130005 1355.550049 1355.109985 2057500000 1236.442535 1 3989.427846 3782.688244 0.116981 1 3215.198433 2876.192431 0.026717 0.073046 0.017218 2.164162e+09 1 2233.739888 72.734682 36.684423 1 1407.678795 1366.884436 42.1098 0 1298.501993 886.915671 4 1 4153.717193 3918.719195
2860 2009-05-18 1392.729980 1357.420044 1367.050049 1392.729980 2023250000 1237.262068 1 4100.180669 3887.701648 0.117049 1 3304.457424 2956.040079 0.026770 0.073024 0.017256 2.161730e+09 1 2295.752038 74.753911 39.136618 1 1446.758183 1404.831309 41.9666 0 1298.501993 886.915671 4 1 4269.030947 4027.509034
2861 2009-05-19 1410.739990 1379.880005 1387.199951 1398.050049 2076390000 1237.052135 0 4115.842887 3900.052221 0.116980 0 3317.080071 2964.831812 0.026800 0.072893 0.017286 2.160184e+09 1 2304.521546 75.039463 42.113654 1 1452.284633 1410.197603 41.8044 0 1298.501993 886.915671 2 0 4285.338155 4040.393655
2862 2009-05-20 1423.130005 1388.810059 1401.369995 1393.719971 2261780000 1237.246335 1 4115.842887 3897.552221 0.116967 0 3317.080071 2964.831812 0.026839 0.072800 0.017328 2.162967e+09 0 2297.383920 72.307049 41.011897 1 1447.786578 1405.829901 41.6526 0 1298.501993 886.915671 2 0 4285.338155 4040.393655
2863 2009-05-21 1391.000000 1353.530029 1378.829956 1367.390015 2206610000 1238.067402 1 4038.086979 3823.920229 0.116994 1 3317.080071 2962.331812 0.026886 0.072729 0.017380 2.164680e+09 0 2297.383920 72.307049 42.984028 1 1420.435204 1379.271166 41.5323 0 1298.501993 886.915671 3 0 4285.338155 4040.393655
2864 2009-05-22 1379.880005 1353.589966 1371.760010 1363.170044 1619520000 1238.402069 1 4025.624837 3812.119037 0.116968 0 3306.843065 2950.689612 0.026922 0.072617 0.017428 2.162404e+09 1 2297.383920 69.807049 40.304133 1 1416.051528 1375.014528 41.4196 0 1298.501993 886.915671 3 0 4285.338155 4040.393655
2865 2009-05-26 1414.439941 1350.949951 1351.130005 1412.609985 2095650000 1239.074669 1 4171.627646 3950.378342 0.116990 1 3306.843065 2948.189612 0.026982 0.072527 0.017481 2.166202e+09 0 2380.706267 69.838836 54.050652 1 1467.409394 1424.884050 41.3095 0 1298.501993 886.915671 3 0 4285.338155 4040.393655
2866 2009-05-27 1428.810059 1398.420044 1408.589966 1401.880005 2118100000 1239.402135 1 4139.940568 3920.371841 0.116982 0 3281.724765 2923.295591 0.027043 0.072412 0.017527 2.165630e+09 1 2380.706267 67.338836 56.121213 1 1456.263165 1414.060837 41.2331 0 1298.501993 886.915671 3 0 4285.338155 4040.393655
2867 2009-05-28 1423.810059 1389.760010 1411.420044 1420.310059 2189090000 1240.314669 1 4194.367000 3971.911676 0.117038 1 3281.724765 2920.795591 0.027120 0.072339 0.017579 2.166337e+09 0 2412.004626 65.724117 72.254180 1 1475.408176 1432.651028 41.1579 0 1298.501993 886.915671 3 0 4285.338155 4040.393655
2868 2009-05-29 1435.569946 1411.680054 1421.109985 1435.569946 2465310000 1241.637869 1 4239.431505 4014.586108 0.117145 1 3316.983792 2952.176776 0.027190 0.072323 0.017632 2.169727e+09 0 2412.004626 65.724117 71.533110 1 1491.260041 1448.043508 41.0563 0 1298.501993 886.915671 3 0 4285.338155 4040.393655
2869 2009-06-01 1482.189941 1446.969971 1451.369995 1477.119995 2600340000 1243.224268 1 4362.134398 4130.781247 0.117257 1 3412.988058 3037.622344 0.027263 0.072300 0.017694 2.169263e+09 1 2412.004626 63.224117 78.609957 1 1534.421942 1489.954582 40.9711 0 1298.501993 886.915671 4 1 4285.338155 4037.893655
2870 2009-06-02 1493.800049 1466.280029 1470.300049 1480.310059 2611690000 1245.077869 1 4371.555085 4139.702292 0.117388 1 3420.358920 3044.182548 0.027339 0.072286 0.017763 2.178194e+09 0 2417.213714 60.860659 74.491067 1 1537.735757 1493.172364 40.8335 0 1298.501993 886.915671 3 1 4294.592989 4046.614095
2871 2009-06-03 1476.979980 1459.589966 1472.250000 1475.439941 2246950000 1247.115601 1 4357.172973 4126.082959 0.117557 1 3409.106177 3034.167399 0.027426 0.072299 0.017832 2.186520e+09 0 2417.213714 60.860659 71.696061 1 1532.676714 1488.259931 40.7181 0 1298.501993 886.915671 3 1 4280.464076 4033.301016
2872 2009-06-04 1493.660034 1476.280029 1476.280029 1492.739990 2468840000 1248.416735 1 4408.262349 4174.462724 0.117659 1 3449.079138 3069.744072 0.027504 0.072267 0.017888 2.204500e+09 0 2417.213714 60.860659 75.878106 1 1550.647884 1505.710298 40.5917 0 1298.501993 886.915671 3 1 4330.654013 4080.592880
2873 2009-06-05 1505.770020 1479.219971 1503.780029 1493.209961 2310590000 1249.690668 1 4409.650235 4175.777002 0.117767 1 3450.165038 3070.710543 0.027575 0.072246 0.017946 2.220117e+09 0 2417.213714 60.860659 88.021239 1 1551.136086 1506.184353 40.4295 0 1298.501993 886.915671 3 1 4332.017466 4081.877604
2874 2009-06-08 1499.959961 1467.130005 1482.209961 1488.489990 1972980000 1250.721002 1 4395.711526 4162.577555 0.117867 1 3439.259219 3061.004162 0.027634 0.072231 0.018002 2.227269e+09 0 2417.213714 60.860659 87.756051 1 1546.233013 1501.423370 40.2945 0 1298.501993 886.915671 3 1 4318.324150 4068.974969
2875 2009-06-09 1509.569946 1489.219971 1495.040039 1501.550049 2140370000 1251.832802 1 4434.279639 4199.100143 0.117980 1 3469.435389 3087.861510 0.027696 0.072225 0.018059 2.234235e+09 0 2417.213714 60.860659 84.318539 1 1559.799711 1514.596907 40.0858 0 1298.501993 886.915671 3 1 4356.213264 4104.676285
2876 2009-06-10 1509.430054 1473.880005 1509.430054 1495.270020 2347870000 1252.902935 1 4415.733866 4181.537977 0.118096 1 3454.924946 3074.946949 0.027755 0.072223 0.018118 2.241750e+09 0 2417.213714 60.860659 87.317122 1 1553.276060 1508.262311 39.8604 0 1298.501993 886.915671 3 1 4337.993993 4087.509034
2877 2009-06-11 1511.939941 1493.160034 1494.069946 1497.010010 2463860000 1253.693669 1 4420.872292 4186.403877 0.118182 1 3458.945314 3078.525150 0.027807 0.072206 0.018169 2.251072e+09 0 2417.213714 60.860659 85.365096 1 1555.083550 1510.017420 39.6804 0 1298.501993 886.915671 3 1 4343.041956 4092.265516
2878 2009-06-12 1489.969971 1470.199951 1488.729980 1489.969971 2013560000 1254.960269 1 4400.082108 4166.716336 0.118334 1 3442.678816 3064.047667 0.027867 0.072237 0.018231 2.252863e+09 0 2417.213714 60.860659 77.140212 1 1547.770407 1502.916210 39.3954 0 1298.501993 886.915671 3 1 4322.617787 4073.020682
2879 2009-06-15 1473.069946 1445.300049 1472.770020 1456.959961 2154700000 1256.393535 1 4302.599100 4074.403504 0.118532 1 3366.406902 2996.164256 0.027932 0.072301 0.018299 2.253018e+09 0 2417.213714 60.860659 39.005253 1 1513.479839 1469.619379 39.2393 0 1298.501993 886.915671 3 1 4226.850988 3982.783661
2880 2009-06-16 1469.160034 1442.810059 1463.459961 1443.250000 2227700000 1257.537735 1 4262.111738 4036.063457 0.118711 1 3334.729088 2967.970417 0.028000 0.072350 0.018362 2.254904e+09 0 2417.213714 60.860659 31.868891 1 1499.238027 1455.790293 39.0932 0 1298.501993 886.915671 3 1 4187.076414 3945.305755
2881 2009-06-17 1470.109985 1439.380005 1449.000000 1455.890015 2523180000 1258.903669 1 4299.439405 4071.411388 0.118907 1 3363.934717 2993.963966 0.028071 0.072410 0.018427 2.259950e+09 0 2417.213714 60.860659 41.111253 1 1512.368386 1468.540136 38.9359 0 1298.501993 886.915671 3 1 4223.746919 3979.858828
2882 2009-06-18 1464.040039 1445.310059 1456.140015 1453.800049 2067830000 1260.425069 1 4293.267454 4065.566777 0.119105 1 3359.105707 2989.666057 0.028144 0.072467 0.018494 2.261408e+09 0 2417.213714 60.860659 29.453389 1 1510.197344 1466.432011 38.7793 0 1298.501993 886.915671 3 1 4217.683627 3974.145643
2883 2009-06-19 1477.949951 1460.449951 1465.880005 1471.229980 2864420000 1262.464069 1 4344.740391 4114.309760 0.119366 1 3399.378771 3025.509828 0.028231 0.072562 0.018572 2.271416e+09 0 2417.213714 60.860659 40.162913 1 1528.303436 1484.013390 38.6367 0 1298.501993 886.915671 3 1 4268.250373 4021.792558
2884 2009-06-22 1459.099976 1423.810059 1455.780029 1426.609985 2318970000 1263.701935 1 4212.971533 3989.529485 0.119555 1 3296.281182 2933.751071 0.028304 0.072613 0.018638 2.274629e+09 0 2417.213714 60.860659 29.593719 1 1481.952496 1439.005695 38.5518 0 1298.501993 886.915671 3 1 4138.801331 3899.818178
2885 2009-06-23 1432.920044 1413.540039 1427.680054 1424.459961 2152480000 1265.334135 1 4206.622221 3983.516920 0.119783 1 3291.313401 2929.329655 0.028382 0.072695 0.018706 2.276742e+09 0 2417.213714 60.860659 22.606741 1 1479.719066 1436.836989 38.4313 0 1298.501993 886.915671 3 1 4132.563800 3893.940815
2886 2009-06-24 1458.229980 1435.280029 1436.589966 1447.060059 2150570000 1267.301469 1 4273.363355 4046.718325 0.120048 1 3343.532492 2975.805609 0.028467 0.072800 0.018781 2.273494e+09 1 2417.213714 58.360659 34.649445 1 1503.195889 1459.633457 38.2734 0 1298.501993 886.915671 4 1 4198.129943 3955.721030
2887 2009-06-25 1477.969971 1434.969971 1438.750000 1475.819946 2227980000 1269.435269 1 4358.295179 4127.145647 0.120325 1 3409.984205 3034.948860 0.028556 0.072904 0.018864 2.273430e+09 1 2465.255117 59.520560 44.243393 1 1533.071460 1488.643237 38.0818 0 1298.501993 886.915671 4 1 4281.566525 4034.339808
2888 2009-06-26 1483.569946 1466.239990 1467.380005 1480.199951 3989940000 1272.052602 1 4371.229923 4139.394376 0.120643 1 3420.104509 3043.956118 0.028656 0.073031 0.018956 2.291615e+09 0 2472.571612 57.197208 47.306901 1 1537.621379 1493.061300 37.9105 0 1298.501993 886.915671 3 1 4294.273551 4046.313103
2889 2009-06-29 1493.569946 1468.979980 1483.660034 1483.829956 1981450000 1275.034735 1 4381.949817 4149.545722 0.121002 1 3428.491887 3051.421038 0.028765 0.073190 0.019047 2.290354e+09 1 2472.571612 54.697208 58.838239 1 1541.392202 1496.722846 37.7255 0 1298.501993 886.915671 4 1 4304.804719 4056.236179
2890 2009-06-30 1493.369995 1468.109985 1484.819946 1477.250000 2044980000 1277.645935 1 4362.518320 4131.144807 0.121298 1 3413.288443 3037.889693 0.028871 0.073293 0.019134 2.288161e+09 1 2461.607139 54.454656 61.733858 1 1534.556990 1490.085717 37.5517 0 1298.501993 886.915671 4 1 4285.715317 4038.249040
2891 2009-07-01 1497.709961 1479.670044 1486.500000 1481.339966 1971050000 1279.825935 1 4374.596540 4142.582438 0.121546 1 3422.738592 3046.300500 0.028960 0.073377 0.019208 2.285982e+09 1 2468.422431 54.605421 59.333963 1 1538.805618 1494.211220 37.3802 0 1298.501993 886.915671 4 1 4297.580898 4049.429477
2892 2009-07-02 1465.180054 1443.750000 1464.660034 1446.280029 1923070000 1281.850602 1 4271.059823 4044.536966 0.121789 1 3341.730181 2974.201519 0.029048 0.073462 0.019279 2.286960e+09 0 2410.000505 50.813035 47.779082 1 1502.385600 1458.846650 37.2233 0 1298.501993 886.915671 3 1 4195.866966 3953.588722
2893 2009-07-06 1444.300049 1424.609985 1435.400024 1441.010010 1970530000 1283.503403 1 4255.496745 4029.799302 0.121999 1 3329.553435 2963.363991 0.029125 0.073530 0.019344 2.288655e+09 0 2410.000505 50.813035 40.384373 1 1496.911141 1453.530840 37.0466 0 1298.501993 886.915671 3 1 4180.577879 3939.182459
2894 2009-07-07 1443.060059 1403.599976 1440.829956 1404.780029 2027240000 1284.963603 1 4148.504731 3928.481789 0.122196 1 3245.841556 2888.858874 0.029201 0.073588 0.019407 2.287791e+09 1 2410.000505 48.313035 42.662194 1 1459.275690 1416.986060 36.9098 0 1298.501993 886.915671 4 1 4075.469480 3840.143242
2895 2009-07-08 1417.349976 1394.869995 1412.540039 1411.530029 2467520000 1287.099403 1 4168.438390 3947.358233 0.122451 1 3261.437899 2902.739906 0.029287 0.073687 0.019477 2.292659e+09 0 2421.580612 46.045181 45.784172 1 1466.287543 1423.794710 36.8103 0 1298.501993 886.915671 3 1 4095.052204 3858.595218
2896 2009-07-09 1423.439941 1409.130005 1417.000000 1414.979980 1868280000 1288.999269 1 4178.626561 3957.006057 0.122682 1 3269.409250 2909.834556 0.029365 0.073770 0.019547 2.290965e+09 1 2421.580612 43.545181 38.047635 1 1469.871328 1427.274638 36.6788 0 1298.501993 886.915671 4 1 4105.061009 3868.026094
2897 2009-07-10 1427.900024 1405.579956 1409.550049 1419.839966 1658010000 1290.690203 1 4192.978753 3970.597056 0.122882 1 3280.638583 2919.828869 0.029441 0.073833 0.019609 2.287974e+09 1 2429.897936 43.694744 24.623717 1 1474.919847 1432.176851 36.4824 0 1298.501993 886.915671 4 1 4119.160528 3881.311476
2898 2009-07-13 1447.699951 1402.189941 1423.199951 1447.699951 1899410000 1292.823202 1 4275.253044 4048.507792 0.123141 1 3345.011008 2977.121516 0.029531 0.073936 0.019674 2.286606e+09 1 2477.577197 44.552119 37.853172 1 1503.860605 1460.278910 36.2609 0 1298.501993 886.915671 4 1 4199.986364 3957.470257
2899 2009-07-14 1455.000000 1439.569946 1444.589966 1452.839966 1856910000 1294.656335 1 4290.432200 4062.881895 0.123372 1 3356.887368 2987.691695 0.029617 0.074018 0.019738 2.283514e+09 1 2486.373759 44.710300 38.546812 1 1509.200017 1465.463586 36.0403 0 1298.501993 886.915671 4 1 4214.898288 3971.521135
2900 2009-07-15 1501.410034 1470.089966 1473.589966 1500.979980 2543340000 1296.495802 1 4432.596150 4197.505941 0.123597 1 3468.118206 3086.689194 0.029701 0.074096 0.019801 2.283801e+09 0 2568.760032 43.691780 56.709076 1 1559.207528 1514.021885 35.8062 0 1298.501993 886.915671 3 1 4354.559413 4103.117932
2901 2009-07-16 1521.670044 1494.569946 1495.400024 1518.869995 2072730000 1298.538602 1 4485.427774 4247.535551 0.123844 1 3509.454324 3123.479101 0.029785 0.074192 0.019867 2.280921e+09 1 2568.760032 41.191780 59.842656 1 1577.791550 1532.067345 35.5342 0 1298.501993 886.915671 4 1 4406.460926 4152.022541
2902 2009-07-17 1527.260010 1511.609985 1516.770020 1527.260010 1876760000 1300.571135 1 4510.204618 4270.998313 0.124101 1 3528.840034 3140.732741 0.029880 0.074285 0.019936 2.280647e+09 1 2582.949485 41.419318 74.692033 1 1586.507039 1540.530260 35.3227 0 1298.501993 886.915671 4 1 4430.801569 4174.957704
2903 2009-07-20 1545.020020 1529.449951 1534.390015 1544.000000 2046350000 1302.994736 1 4559.640065 4317.811868 0.124407 1 3567.518941 3175.157682 0.029983 0.074412 0.020012 2.277037e+09 1 2611.260675 41.873307 79.350248 1 1603.896424 1557.415703 35.1200 0 1298.501993 886.915671 4 1 4479.366695 4220.718576
2904 2009-07-21 1553.010010 1530.800049 1548.900024 1553.010010 2205230000 1305.303802 1 4586.247838 4343.008453 0.124711 1 3588.337193 3193.686310 0.030078 0.074550 0.020084 2.276754e+09 1 2626.498683 42.117658 100.000000 1 1613.255959 1566.504000 34.9121 0 1298.501993 886.915671 4 1 4505.506033 4245.348574
2905 2009-07-22 1572.479980 1551.160034 1552.630005 1565.000000 2306340000 1307.858002 1 4621.655895 4376.538584 0.125042 1 3616.040896 3218.343117 0.030188 0.074694 0.020160 2.275645e+09 1 2646.776527 42.442827 100.000000 1 1625.711077 1578.598170 34.6833 0 1298.501993 886.915671 4 1 4540.290724 4278.124723
2906 2009-07-23 1605.089966 1561.540039 1561.599976 1601.520020 3021430000 1310.244869 1 4729.504434 4478.667194 0.125368 1 3700.422930 3293.444684 0.030299 0.074831 0.020238 2.285020e+09 0 2708.540316 40.933250 100.000000 1 1663.647819 1615.435509 34.3911 0 1298.501993 886.915671 3 1 4646.240568 4377.956799
2907 2009-07-24 1600.030029 1576.510010 1579.250000 1599.060059 2232920000 1312.732869 1 4722.239838 4471.787888 0.125652 1 3694.739020 3288.385899 0.030425 0.074926 0.020301 2.284089e+09 1 2708.540316 38.433250 98.664081 0 1661.092429 1610.454174 34.1127 0 1298.501993 886.915671 3 1 4639.103866 4371.232185
2908 2009-07-27 1602.280029 1580.520020 1597.020020 1599.310059 2141690000 1315.363670 1 4722.978121 4472.487015 0.125935 1 3695.316663 3288.900012 0.030550 0.075022 0.020362 2.285107e+09 0 2708.963774 35.939259 98.428442 0 1661.092429 1610.454174 33.8799 0 1298.501993 886.915671 2 0 4639.829152 4369.415592
2909 2009-07-28 1609.170044 1583.270020 1590.770020 1605.469971 2206850000 1317.952204 1 4741.169172 4489.713273 0.126232 1 3709.549566 3301.567558 0.030675 0.075131 0.020426 2.287069e+09 0 2708.963774 35.939259 98.438615 0 1661.092429 1610.454174 33.6283 0 1298.501993 886.915671 2 0 4639.829152 4369.415592
2910 2009-07-29 1602.489990 1586.040039 1596.810059 1599.609985 2072650000 1320.688604 1 4723.863846 4473.325763 0.126545 1 3696.009664 3289.516796 0.030807 0.075247 0.020492 2.282947e+09 1 2708.963774 33.439259 92.782204 0 1661.092429 1610.454174 33.3911 0 1298.501993 886.915671 3 0 4639.829152 4369.415592
2911 2009-07-30 1632.969971 1606.719971 1614.109985 1609.869995 2525670000 1323.533137 1 4754.163037 4502.017986 0.126861 1 3719.716127 3310.615986 0.030942 0.075361 0.020558 2.287929e+09 0 2726.339256 31.153741 92.270574 0 1661.092429 1610.454174 33.1483 0 1298.501993 886.915671 2 0 4639.829152 4369.415592
2912 2009-07-31 1619.670044 1602.250000 1608.260010 1603.359985 2190380000 1326.326870 1 4734.938101 4483.812677 0.127175 1 3704.674299 3297.228481 0.031082 0.075470 0.020623 2.286571e+09 1 2726.339256 28.653741 85.977712 0 1661.092429 1610.454174 32.9638 0 1298.501993 886.915671 3 0 4639.829152 4369.415592
2913 2009-08-03 1628.300049 1611.599976 1619.239990 1628.119995 2155720000 1329.278070 1 4808.057746 4553.054299 0.127504 1 3761.884016 3348.146185 0.031225 0.075588 0.020691 2.284847e+09 1 2768.440960 29.096229 86.966103 0 1661.092429 1610.454174 32.7833 0 1298.501993 886.915671 3 0 4639.829152 4369.415592
2914 2009-08-04 1633.160034 1616.540039 1619.089966 1628.489990 2235010000 1332.313670 1 4809.150392 4554.088994 0.127835 1 3762.738916 3348.907061 0.031365 0.075709 0.020761 2.284238e+09 1 2769.070096 29.102841 85.895025 0 1661.092429 1610.454174 32.6204 0 1298.501993 886.915671 3 0 4639.829152 4369.415592
2915 2009-08-05 1631.750000 1604.089966 1631.750000 1614.439941 2353550000 1335.067670 1 4767.658704 4514.797888 0.128151 1 3730.275305 3320.013848 0.031505 0.075821 0.020824 2.283877e+09 1 2745.179516 28.851751 73.059685 0 1661.092429 1610.454174 32.4458 0 1298.501993 886.915671 3 0 4639.829152 4369.415592
2916 2009-08-06 1623.250000 1595.359985 1618.010010 1600.290039 2408400000 1337.658604 1 4725.872136 4475.227541 0.128454 1 3697.580975 3290.915292 0.031645 0.075922 0.020887 2.287289e+09 0 2721.119147 26.098878 49.275031 0 1661.092429 1610.454174 32.2651 0 1298.501993 886.915671 2 0 4639.829152 4369.415592
2917 2009-08-07 1628.439941 1609.540039 1620.739990 1619.489990 2323980000 1340.030537 1 4782.572179 4528.920401 0.128727 1 3741.943792 3330.399017 0.031778 0.076003 0.020946 2.287153e+09 1 2721.119147 23.598878 60.057087 1 1661.092429 1607.954174 32.1047 0 1298.501993 886.915671 4 1 4639.829152 4366.915592
2918 2009-08-10 1619.020020 1599.459961 1612.729980 1610.430054 1844700000 1342.349937 1 4755.816966 4503.584196 0.128982 1 3721.010181 3311.767718 0.031902 0.076076 0.021004 2.282967e+09 1 2705.896350 23.466858 55.037153 1 1651.799755 1598.958772 31.9540 0 1298.501993 886.915671 4 1 4613.872488 4342.485692
2919 2009-08-11 1605.800049 1587.400024 1603.680054 1594.689941 1915530000 1344.484604 1 4709.334293 4459.566810 0.129216 1 3684.641562 3279.398975 0.032026 0.076135 0.021054 2.279237e+09 1 2679.449307 23.237496 45.506822 1 1635.655301 1583.330779 31.7771 0 1298.501993 886.915671 4 1 4568.777161 4300.042860
2920 2009-08-12 1634.119995 1594.760010 1595.260010 1619.589966 2140190000 1347.024537 1 4782.867420 4529.199984 0.129505 1 3742.174793 3330.604612 0.032158 0.076236 0.021111 2.276477e+09 1 2721.287129 23.600335 57.187043 1 1661.194972 1608.053437 31.5727 0 1298.501993 886.915671 4 1 4640.115582 4367.185174
2921 2009-08-13 1632.199951 1611.239990 1628.369995 1628.650024 2084370000 1349.532070 1 4809.622994 4554.536531 0.129780 1 3763.108686 3349.236163 0.032293 0.076324 0.021163 2.276906e+09 0 2736.510130 21.232356 56.814232 1 1670.487771 1617.048960 31.3875 0 1298.501993 886.915671 3 1 4666.072596 4391.615403
2922 2009-08-14 1624.469971 1596.949951 1623.489990 1611.579956 1923410000 1352.122537 1 4759.212782 4506.799909 0.130073 1 3723.667110 3314.132433 0.032428 0.076429 0.021216 2.272940e+09 1 2736.510130 18.732356 52.770277 1 1652.979197 1600.100484 31.2009 0 1298.501993 886.915671 4 1 4617.166952 4345.586376
2923 2009-08-17 1583.290039 1563.140015 1583.290039 1564.890015 1924190000 1354.547603 1 4621.331093 4376.231009 0.130350 1 3615.786767 3218.116937 0.032554 0.076524 0.021271 2.270714e+09 1 2657.229238 18.189651 31.434622 1 1605.089856 1553.743120 31.0573 0 1298.501993 886.915671 4 1 4483.400548 4219.688078
2924 2009-08-18 1588.890015 1569.219971 1573.319946 1586.500000 1749420000 1357.106603 1 4685.148292 4436.663555 0.130638 1 3665.718135 3262.556776 0.032690 0.076618 0.021330 2.264865e+09 1 2693.923628 18.440837 39.038275 1 1627.254971 1575.199175 30.9155 0 1298.501993 886.915671 4 1 4545.313027 4277.958881
2925 2009-08-19 1600.229980 1566.439941 1568.410034 1596.609985 1977750000 1359.994536 1 4715.004441 4464.936233 0.130959 1 3689.077956 3283.347448 0.032831 0.076733 0.021395 2.264461e+09 1 2711.090680 18.558351 45.247625 1 1637.624668 1585.237146 30.7677 0 1298.501993 886.915671 4 1 4574.278075 4305.220212
2926 2009-08-20 1618.119995 1593.119995 1594.579956 1614.219971 1958470000 1362.865869 1 4767.009101 4514.182738 0.131280 1 3729.767047 3319.561490 0.032978 0.076844 0.021458 2.263180e+09 1 2740.992953 18.763042 53.645624 1 1655.687030 1602.721693 30.5632 0 1298.501993 886.915671 4 1 4624.730578 4352.705112
2927 2009-08-21 1639.229980 1615.119995 1620.469971 1637.780029 2259140000 1365.796803 1 4836.585129 4580.068684 0.131616 1 3784.204194 3368.011555 0.033133 0.076962 0.021521 2.264870e+09 0 2780.998625 16.536895 54.679910 1 1679.852313 1626.113931 30.3719 0 1298.501993 886.915671 3 1 4692.230005 4416.234240
2928 2009-08-24 1648.180054 1629.770020 1641.449951 1634.780029 2046370000 1369.117936 1 4827.725725 4571.679153 0.132001 1 3777.272487 3361.842207 0.033294 0.077117 0.021590 2.258337e+09 1 2780.998625 14.036895 56.429878 1 1676.775247 1623.135300 30.2005 0 1298.501993 886.915671 4 1 4683.635023 4408.144812
2929 2009-08-25 1655.250000 1635.380005 1640.420044 1639.900024 1936980000 1372.145536 1 4842.845760 4585.997272 0.132351 1 3789.102590 3372.371217 0.033448 0.077249 0.021654 2.254823e+09 1 2789.708481 14.080857 62.647585 1 1682.026768 1628.218825 30.0293 0 1298.501993 886.915671 4 1 4698.303779 4421.950755
2930 2009-08-26 1648.770020 1628.410034 1636.819946 1637.000000 2037560000 1375.271670 1 4834.281597 4577.887324 0.132743 1 3782.401883 3366.407464 0.033589 0.077436 0.021718 2.251579e+09 1 2784.775118 14.055957 55.554145 1 1679.052246 1625.339458 29.8818 0 1298.501993 886.915671 4 1 4689.995226 4414.130910
2931 2009-08-27 1643.180054 1611.729980 1636.130005 1640.969971 2140540000 1378.372203 1 4846.005456 4588.989388 0.133139 1 3791.574775 3374.571508 0.033733 0.077624 0.021782 2.251287e+09 1 2791.528616 14.090044 54.062235 1 1683.124200 1629.281150 29.7193 0 1298.501993 886.915671 4 1 4701.369168 4424.835840
2932 2009-08-28 1668.010010 1631.469971 1661.489990 1643.239990 2340180000 1381.430069 1 4852.709129 4595.337520 0.133522 1 3796.819812 3379.239688 0.033876 0.077801 0.021845 2.254293e+09 0 2795.390249 11.609536 61.568270 1 1685.452533 1631.535000 29.5630 0 1298.501993 886.915671 3 1 4707.872761 4430.956892
2933 2009-08-31 1632.069946 1616.520020 1628.209961 1625.189941 2256210000 1384.301935 1 4799.404903 4544.860373 0.133897 1 3755.113924 3342.120678 0.034013 0.077976 0.021908 2.252703e+09 1 2795.390249 9.109536 77.865012 1 1666.938803 1613.613524 29.4346 0 1298.501993 886.915671 4 1 4656.159479 4382.285372
2934 2009-09-01 1648.270020 1591.010010 1620.089966 1595.839966 2778570000 1386.701468 1 4712.730470 4462.782865 0.134228 1 3687.298773 3281.763942 0.034140 0.078126 0.021963 2.254916e+09 0 2744.907143 6.445023 54.027929 1 1636.834868 1584.472611 29.3608 0 1298.501993 886.915671 3 1 4572.071974 4303.143873
2935 2009-09-02 1602.900024 1586.550049 1588.089966 1594.280029 1974330000 1389.304335 1 4708.123767 4458.420487 0.134567 1 3683.694431 3278.556012 0.034268 0.078283 0.022016 2.254031e+09 1 2744.907143 3.945023 48.915190 1 1635.234859 1582.923787 29.2717 0 1298.501993 886.915671 4 1 4567.602765 4298.937542
2936 2009-09-03 1607.150024 1585.560059 1601.160034 1605.979980 1853450000 1392.142535 1 4742.675300 4491.139520 0.134916 1 3710.727979 3302.616368 0.034404 0.078459 0.022053 2.252516e+09 1 2765.051208 3.973974 45.940091 1 1647.235365 1594.540398 29.1660 0 1298.501993 886.915671 4 1 4601.123055 4330.486177
2937 2009-09-04 1639.900024 1606.469971 1609.630005 1638.069946 1722150000 1395.091335 1 4837.441293 4580.879439 0.135261 1 3784.874068 3368.607755 0.034544 0.078630 0.022087 2.248559e+09 1 2820.301211 4.053380 50.131769 1 1680.149678 1626.401783 29.0569 0 1298.501993 886.915671 4 1 4693.060616 4417.015994
2938 2009-09-08 1655.619995 1643.439941 1651.640015 1654.810059 2037180000 1398.019001 1 4886.877100 4627.693336 0.135594 1 3823.553257 3403.032946 0.034686 0.078788 0.022120 2.246564e+09 1 2849.123032 4.094804 58.092941 1 1697.319820 1643.022653 28.9552 0 1298.501993 886.915671 4 1 4741.020937 4462.155302
2939 2009-09-09 1676.250000 1648.920044 1655.920044 1669.229980 2493930000 1401.044334 1 4929.461073 4668.018795 0.135927 1 3856.871485 3432.686784 0.034824 0.078943 0.022160 2.243476e+09 1 2873.950130 4.130485 61.022162 1 1712.110170 1657.339860 28.8590 0 1298.501993 886.915671 4 1 4782.333928 4501.038273
2940 2009-09-10 1686.270020 1665.489990 1668.640015 1686.160034 2451330000 1403.984668 1 4979.457803 4715.363864 0.136251 1 3895.989547 3467.502581 0.034959 0.079093 0.022200 2.246548e+09 0 2903.098977 1.672379 66.712010 1 1729.475133 1674.149319 28.7027 0 1298.501993 886.915671 3 1 4830.838430 4546.689753
2941 2009-09-11 1689.680054 1674.140015 1684.839966 1685.459961 2318050000 1406.704468 1 4977.390392 4713.406102 0.136545 1 3894.371979 3466.062916 0.035088 0.079223 0.022234 2.249457e+09 0 2903.098977 1.672379 65.468317 1 1728.757076 1673.454233 28.5728 0 1298.501993 886.915671 3 1 4828.832725 4544.802022
2942 2009-09-14 1693.760010 1673.130005 1673.550049 1693.760010 2157600000 1409.451868 1 5001.901555 4736.617274 0.136843 1 3913.549817 3483.131545 0.035214 0.079363 0.022266 2.252211e+09 0 2903.098977 1.672379 66.857978 1 1737.270341 1681.695159 28.4304 0 1298.501993 886.915671 3 1 4852.612315 4567.182903
2943 2009-09-15 1703.459961 1688.459961 1691.280029 1699.530029 2372990000 1412.586801 1 5018.941200 4752.753193 0.137180 1 3926.881846 3494.997298 0.035352 0.079523 0.022305 2.257075e+09 0 2903.098977 1.672379 77.020957 1 1743.188585 1687.424078 28.2931 0 1298.501993 886.915671 3 1 4869.143387 4582.741621
2944 2009-09-16 1724.670044 1699.739990 1705.969971 1723.729980 2707080000 1415.898000 1 5090.406917 4820.428605 0.137532 1 3982.797510 3544.763270 0.035503 0.079674 0.022355 2.261999e+09 0 2903.098977 1.672379 98.293173 1 1768.010199 1711.451651 28.1618 0 1298.501993 886.915671 3 1 4938.476102 4647.996205
2945 2009-09-17 1732.420044 1714.329956 1721.579956 1721.089966 2615780000 1419.086533 1 5082.610598 4813.045777 0.137885 1 3976.697573 3539.334214 0.035654 0.079825 0.022405 2.269192e+09 0 2903.098977 1.672379 97.497876 0 1765.302366 1706.330441 28.0151 0 1298.501993 886.915671 2 0 4930.912476 4638.377469
2946 2009-09-18 1731.869995 1716.449951 1728.910034 1725.239990 3023010000 1422.342467 1 5094.866180 4824.651363 0.138244 1 3986.286492 3547.868528 0.035807 0.079980 0.022457 2.276187e+09 0 2903.098977 1.672379 97.347878 0 1765.302366 1706.330441 27.8748 0 1298.501993 886.915671 2 0 4930.912476 4638.377469
2947 2009-09-21 1735.319946 1714.099976 1717.369995 1731.579956 2408860000 1425.972733 1 5113.588953 4842.381143 0.138639 1 4000.935422 3560.906347 0.035966 0.080161 0.022512 2.279516e+09 0 2903.098977 1.672379 96.666252 0 1765.302366 1706.330441 27.7546 0 1298.501993 886.915671 2 0 4930.912476 4638.377469
2948 2009-09-22 1740.130005 1727.500000 1740.130005 1734.089966 2490480000 1429.608199 1 5121.001350 4849.400411 0.139051 1 4006.734973 3566.068054 0.036126 0.080354 0.022571 2.280424e+09 0 2903.098977 1.672379 96.114373 0 1765.302366 1706.330441 27.6204 0 1298.501993 886.915671 2 0 4930.912476 4638.377469
2949 2009-09-23 1754.540039 1722.989990 1739.930054 1724.270020 2683250000 1433.317399 1 5092.001725 4821.938830 0.139473 1 3984.045307 3545.873833 0.036295 0.080549 0.022629 2.282831e+09 0 2903.098977 1.672379 83.824955 0 1765.302366 1706.330441 27.5023 0 1298.501993 886.915671 2 0 4930.912476 4638.377469
2950 2009-09-24 1734.920044 1698.689941 1732.949951 1709.760010 2607280000 1436.897733 1 5049.151711 4781.361439 0.139891 1 3950.518925 3516.034734 0.036459 0.080749 0.022683 2.278699e+09 1 2903.098977 0.000000 64.948034 0 1765.302366 1706.330441 27.4065 0 1298.501993 886.915671 3 0 4930.912476 4638.377469
2951 2009-09-25 1710.290039 1690.680054 1696.989990 1694.150024 2363930000 1440.665600 1 5003.053321 4737.707954 0.140325 1 3914.450972 3483.933591 0.036629 0.080958 0.022738 2.278162e+09 1 2876.593893 0.000000 54.629763 0 1765.302366 1706.330441 27.3290 0 1298.501993 886.915671 3 0 4930.912476 4638.377469
2952 2009-09-28 1733.790039 1702.520020 1702.949951 1724.589966 1890030000 1444.353200 1 5092.946570 4822.833563 0.140763 1 3984.784565 3546.531786 0.036799 0.081176 0.022788 2.271185e+09 1 2928.279605 0.000000 63.289935 1 1765.302366 1703.830441 27.2533 0 1298.501993 886.915671 4 1 4930.912476 4635.877469
2953 2009-09-29 1732.310059 1709.280029 1724.199951 1717.670044 2062970000 1448.065467 1 5072.511108 4803.481931 0.141205 1 3968.795607 3532.301318 0.036967 0.081396 0.022842 2.267544e+09 1 2916.529875 0.000000 57.742893 1 1758.219085 1696.993817 27.1708 0 1298.501993 886.915671 4 1 4911.127176 4617.275998
2954 2009-09-30 1731.439941 1691.760010 1723.910034 1718.989990 2640660000 1452.011401 1 5076.409087 4807.173174 0.141668 1 3971.845434 3535.015720 0.037138 0.081630 0.022901 2.268394e+09 0 2918.771087 0.000000 47.485677 1 1759.570192 1698.297874 27.1064 0 1298.501993 886.915671 3 1 4914.901140 4620.824151
2955 2009-10-01 1711.699951 1666.410034 1710.500000 1666.410034 2708170000 1455.674201 1 4921.133392 4660.132786 0.142100 1 3850.355804 3426.887708 0.037300 0.081849 0.022951 2.272980e+09 0 2918.771087 0.000000 31.040207 1 1705.748980 1646.350843 27.0604 0 1298.501993 886.915671 3 1 4764.565601 4479.483752
2956 2009-10-02 1676.219971 1656.569946 1656.770020 1662.489990 2448110000 1459.579667 1 4909.556974 4649.170343 0.142555 1 3841.298271 3418.826336 0.037473 0.082079 0.023004 2.276323e+09 0 2918.771087 0.000000 28.207224 1 1701.736396 1642.477986 27.0292 0 1298.501993 886.915671 3 1 4753.357492 4468.946266
2957 2009-10-05 1682.770020 1660.369995 1668.699951 1675.640015 2156250000 1463.546134 1 4948.390768 4685.944522 0.143000 1 3871.682313 3445.868695 0.037646 0.082299 0.023055 2.274237e+09 1 2918.771087 0.000000 31.449787 1 1715.196853 1655.469718 26.9611 0 1298.501993 886.915671 4 1 4790.955773 4504.294901
2958 2009-10-06 1712.589966 1684.079956 1684.750000 1705.250000 2413450000 1467.512467 1 5035.833045 4768.749150 0.143451 1 3940.098235 3506.760127 0.037822 0.082525 0.023105 2.270075e+09 1 2970.348257 0.000000 41.893410 1 1745.505841 1684.723278 26.9044 0 1298.501993 886.915671 4 1 4875.616040 4583.889626
2959 2009-10-07 1710.449951 1698.630005 1701.400024 1710.449951 2220910000 1471.752000 1 5051.189201 4783.290867 0.143934 1 3952.113082 3517.453563 0.038002 0.082772 0.023160 2.270574e+09 0 2979.405970 0.000000 46.011749 1 1750.828548 1689.860635 26.8200 0 1298.501993 886.915671 3 1 4890.483634 4597.867637
2960 2009-10-08 1732.109985 1713.599976 1720.910034 1717.790039 2366950000 1476.105933 1 5072.865470 4803.817498 0.144443 1 3969.072864 3532.548082 0.038187 0.083033 0.023224 2.269139e+09 1 2979.405970 0.000000 52.417375 1 1758.341913 1697.112368 26.7594 0 1298.501993 886.915671 4 1 4911.470264 4617.598557
2961 2009-10-09 1729.219971 1710.579956 1713.469971 1727.760010 1936850000 1480.665200 1 5102.308137 4831.698624 0.144962 1 3992.109171 3553.050821 0.038377 0.083294 0.023291 2.263672e+09 1 2996.698299 0.000000 60.473674 1 1768.547245 1706.962326 26.7026 0 1298.501993 886.915671 4 1 4939.976201 4644.398877
2962 2009-10-12 1742.180054 1719.020020 1732.750000 1729.630005 1784280000 1484.779801 1 5107.830484 4836.928084 0.145429 1 3996.429925 3556.896371 0.038559 0.083526 0.023344 2.252924e+09 1 2999.941696 0.000000 51.910845 1 1770.461385 1708.809811 26.6424 0 1298.501993 886.915671 4 1 4945.322853 4649.425619
2963 2009-10-13 1737.390015 1722.680054 1729.160034 1730.270020 2020110000 1488.808601 1 5109.720534 4838.717892 0.145870 1 3997.908723 3558.212529 0.038732 0.083744 0.023394 2.241295e+09 1 3001.051764 0.000000 55.015915 1 1771.116508 1709.442122 26.5588 0 1298.501993 886.915671 4 1 4947.152770 4651.146045
2964 2009-10-14 1756.250000 1742.250000 1750.260010 1754.260010 2348620000 1492.738935 1 5180.566208 4905.806146 0.146317 1 4053.339257 3607.546727 0.038901 0.083969 0.023447 2.233497e+09 1 3042.660993 0.000000 61.893847 1 1795.672830 1733.143336 26.4611 0 1298.501993 886.915671 4 1 5015.744461 4715.633638
2965 2009-10-15 1753.359985 1742.890015 1747.810059 1753.359985 2140090000 1496.637868 1 5177.908314 4903.289219 0.146789 1 4051.259688 3605.695872 0.039069 0.084222 0.023499 2.229831e+09 1 3041.099954 0.000000 95.009769 1 1794.751559 1732.254145 26.3721 0 1298.501993 886.915671 4 1 5013.171129 4713.214278
2966 2009-10-16 1747.469971 1727.560059 1747.469971 1739.319946 2209950000 1500.597001 1 5136.446187 4864.026105 0.147265 1 4018.819205 3576.823244 0.039234 0.084479 0.023553 2.227420e+09 1 3016.748330 0.000000 85.999389 1 1780.380077 1718.383111 26.2628 0 1298.501993 886.915671 4 1 4973.028136 4675.473191
2967 2009-10-19 1758.500000 1732.020020 1741.430054 1756.680054 1970440000 1504.360401 1 5187.712924 4912.573824 0.147708 1 4058.930936 3612.523424 0.039394 0.084716 0.023597 2.223911e+09 1 3046.858417 0.000000 86.530796 1 1798.150004 1735.534249 26.1610 0 1298.501993 886.915671 4 1 5022.663801 4722.138968
2968 2009-10-20 1766.719971 1745.810059 1766.050049 1756.189941 2110580000 1508.021934 1 5186.265556 4911.203220 0.148162 1 4057.798498 3611.515533 0.039567 0.084953 0.023642 2.223438e+09 1 3046.008346 0.000000 81.136772 1 1797.648322 1735.050036 26.0808 0 1298.501993 886.915671 4 1 5021.262482 4720.821495
2969 2009-10-21 1780.829956 1750.910034 1754.709961 1753.560059 2565680000 1511.684268 1 5178.499158 4903.848725 0.148627 1 4051.721971 3606.107312 0.039750 0.085190 0.023687 2.228058e+09 0 3041.446969 0.000000 77.205595 1 1794.956356 1732.451810 26.0026 0 1298.501993 886.915671 3 1 5013.743175 4713.752096
2970 2009-10-22 1767.579956 1739.589966 1749.300049 1763.150024 2265230000 1515.524068 1 5206.819619 4930.667163 0.149095 1 4073.880251 3625.828591 0.039934 0.085429 0.023731 2.230257e+09 0 3041.446969 0.000000 77.835008 1 1804.772712 1741.926338 25.9132 0 1298.501993 886.915671 3 1 5041.162609 4739.530923
2971 2009-10-23 1777.569946 1749.030029 1774.050049 1753.630005 2441920000 1518.816201 1 5178.705719 4904.044331 0.149591 1 4051.883587 3606.251153 0.040105 0.085672 0.023813 2.233580e+09 0 3041.446969 0.000000 65.963191 1 1795.027953 1732.520914 25.8257 0 1298.501993 886.915671 3 1 5013.943164 4713.940119
2972 2009-10-26 1778.479980 1739.959961 1756.500000 1746.750000 2316210000 1522.232268 1 5158.388137 4884.804327 0.150130 1 4035.986859 3592.102772 0.040276 0.085942 0.023912 2.234075e+09 0 3041.446969 0.000000 59.948840 1 1787.985532 1725.723727 25.7670 0 1298.501993 886.915671 3 1 4994.271994 4695.445949
2973 2009-10-27 1751.650024 1715.109985 1746.989990 1722.459961 2384620000 1525.470934 1 5086.656378 4816.876983 0.150655 1 3979.863042 3542.151539 0.040437 0.086211 0.024006 2.235693e+09 0 3041.446969 0.000000 46.439946 1 1763.122078 1701.726076 25.7191 0 1298.501993 886.915671 3 1 4924.822409 4630.151794
2974 2009-10-28 1719.819946 1679.349976 1712.800049 1682.060059 2769570000 1528.142668 1 4967.350023 4703.898241 0.151123 1 3886.516269 3459.071189 0.040584 0.086442 0.024097 2.246148e+09 0 3041.446969 0.000000 21.371969 1 1721.768455 1661.812482 25.7005 0 1298.501993 886.915671 3 1 4809.311832 4521.552648
2975 2009-10-29 1714.359985 1688.680054 1694.270020 1711.270020 2301370000 1531.208001 1 5053.610974 4785.584197 0.151635 1 3954.007907 3519.139992 0.040743 0.086695 0.024196 2.248019e+09 0 3041.446969 0.000000 36.370715 1 1751.667975 1690.670832 25.6654 0 1298.501993 886.915671 3 1 4892.828357 4600.072066
2976 2009-10-30 1712.930054 1663.939941 1707.920044 1667.130005 2610280000 1534.183468 1 4923.259562 4662.146192 0.152131 1 3852.019346 3428.368291 0.040892 0.086953 0.024286 2.252493e+09 0 3041.446969 0.000000 30.437392 1 1706.485947 1647.062147 25.6877 1 1298.501993 884.415671 4 1 4766.624127 4481.419109
2977 2009-11-02 1689.300049 1652.439941 1667.060059 1672.910034 2408320000 1537.089468 1 4940.328767 4678.310103 0.152606 1 3865.374504 3440.254628 0.041042 0.087191 0.024373 2.254486e+09 0 3041.446969 0.000000 25.779202 1 1712.402426 1652.772600 25.7044 1 1303.003969 887.481988 4 1 4783.150269 4496.956429
2978 2009-11-03 1679.420044 1660.099976 1661.849976 1679.199951 2061050000 1539.934067 1 4958.903740 4695.899921 0.153040 1 3879.907793 3453.189523 0.041184 0.087398 0.024458 2.250811e+09 1 3041.446969 0.000000 28.461897 1 1718.840829 1658.986803 25.7110 1 1307.903089 890.818801 5 1 4801.134271 4513.864381
2979 2009-11-04 1701.469971 1678.170044 1687.119995 1680.670044 2217520000 1542.509867 1 4963.245122 4700.011050 0.153477 1 3883.304544 3456.212695 0.041323 0.087618 0.024536 2.247331e+09 1 3044.109671 0.000000 29.475689 1 1720.345626 1660.439199 25.6801 0 1309.048122 889.098688 4 1 4805.337531 4517.816144
2980 2009-11-05 1722.930054 1697.939941 1700.069946 1721.089966 2209690000 1545.209400 1 5082.610598 4813.045777 0.153940 1 3976.697573 3539.334214 0.041462 0.087862 0.024616 2.243676e+09 1 3117.320160 0.000000 39.908810 1 1761.719741 1700.372572 25.6076 0 1309.048122 889.098688 4 1 4920.905347 4626.469104
2981 2009-11-06 1733.219971 1709.439941 1709.819946 1730.760010 1829150000 1547.993800 1 5111.167541 4840.088155 0.154412 1 3999.040879 3559.220169 0.041597 0.088107 0.024708 2.239878e+09 1 3134.835004 0.000000 44.516902 1 1771.618066 1709.926214 25.5341 0 1309.048122 889.098688 4 1 4948.553740 4652.463190
2982 2009-11-09 1768.410034 1742.969971 1743.550049 1768.400024 2004700000 1551.280334 1 5222.323577 4945.348842 0.154920 1 4086.010740 3636.624949 0.041750 0.088364 0.024805 2.235659e+09 1 3203.010392 0.000000 54.523428 1 1810.146648 1747.113142 25.4653 0 1309.048122 889.098688 4 1 5056.173302 4753.643470
2983 2009-11-10 1777.859985 1763.890015 1765.520020 1773.170044 1997240000 1554.429801 1 5236.410087 4958.688251 0.155421 1 4097.032201 3646.434253 0.041904 0.088611 0.024906 2.232810e+09 1 3211.650079 0.000000 61.536035 1 1815.029274 1751.825743 25.4138 0 1309.048122 889.098688 4 1 5069.811645 4766.465779
2984 2009-11-11 1793.520020 1772.469971 1784.900024 1782.949951 1851790000 1557.380933 1 5265.291471 4986.037862 0.155903 1 4119.629354 3666.546136 0.042053 0.088848 0.025002 2.231708e+09 1 3229.363913 0.000000 76.666473 1 1825.040055 1761.487926 25.3325 0 1309.048122 889.098688 4 1 5097.774156 4792.755189
2985 2009-11-12 1794.119995 1769.640015 1784.689941 1773.140015 2212370000 1560.290733 1 5236.321407 4958.604274 0.156391 1 4096.962816 3646.372499 0.042198 0.089093 0.025100 2.232363e+09 0 3211.595688 0.000000 68.221721 1 1814.998536 1751.796075 25.2691 0 1309.048122 889.098688 3 1 5069.725786 4766.385057
2986 2009-11-13 1793.170044 1773.290039 1780.040039 1788.609985 1876220000 1563.399399 1 5282.006315 5001.866206 0.156909 1 4132.707255 3678.185709 0.042351 0.089351 0.025206 2.228075e+09 1 3211.595688 0.000000 93.047522 1 1830.833706 1767.079828 25.2122 0 1309.048122 889.098688 4 1 5113.957211 4807.969950
2987 2009-11-16 1814.250000 1793.630005 1794.880005 1807.560059 2105020000 1566.673066 1 5337.968435 5054.860280 0.157444 1 4176.492711 3717.155573 0.042510 0.089620 0.025314 2.224813e+09 1 3245.622097 0.000000 93.641056 1 1850.231134 1785.801792 25.1775 0 1309.048122 889.098688 4 1 5168.138874 4858.909721
2988 2009-11-17 1812.209961 1797.739990 1802.040039 1812.209961 1887240000 1569.734600 1 5351.700223 5067.863780 0.157956 1 4187.236633 3726.717862 0.042662 0.089877 0.025417 2.223664e+09 1 3253.971377 0.000000 93.572729 0 1854.990806 1787.895722 25.1423 0 1309.048122 889.098688 3 1 5181.433780 4871.409143
2989 2009-11-18 1807.530029 1789.660034 1807.109985 1801.739990 1990220000 1572.720066 1 5320.780988 5038.584399 0.158478 1 4163.045040 3705.186898 0.042808 0.090151 0.025518 2.222169e+09 1 3235.171687 0.000000 87.452863 0 1854.990806 1787.895722 25.1051 0 1309.048122 889.098688 3 1 5151.498253 4843.264771
2990 2009-11-19 1789.000000 1761.109985 1788.750000 1773.189941 2208700000 1575.812199 1 5236.468847 4958.743894 0.158998 1 4097.078175 3646.475171 0.042951 0.090432 0.025616 2.221996e+09 1 3183.907737 0.000000 67.394503 0 1854.990806 1787.895722 25.0679 0 1309.048122 889.098688 3 1 5069.868535 4766.519266
2991 2009-11-20 1768.349976 1758.000000 1760.540039 1764.390015 1962760000 1578.714399 1 5210.481477 4934.134809 0.159501 1 4076.745335 3628.378568 0.043089 0.090699 0.025713 2.216902e+09 1 3168.106748 0.000000 61.293591 0 1854.990806 1787.895722 25.0276 0 1309.048122 889.098688 3 1 5044.707964 4742.864146
2992 2009-11-23 1801.219971 1782.910034 1782.920044 1792.939941 1840170000 1581.762532 1 5294.793258 5013.974972 0.160034 1 4142.711918 3687.090044 0.043239 0.090979 0.025815 2.214832e+09 1 3219.370479 0.000000 58.776814 0 1854.990806 1787.895722 24.9597 0 1309.048122 889.098688 3 1 5126.337333 4819.609323
2993 2009-11-24 1792.180054 1776.099976 1791.540039 1786.250000 1858490000 1584.708132 1 5275.036960 4995.266482 0.160550 1 4127.254345 3673.332519 0.043380 0.091255 0.025914 2.205687e+09 1 3207.358142 0.000000 54.614731 0 1854.990806 1787.895722 24.8744 0 1309.048122 889.098688 3 1 5107.209589 4801.626064
2994 2009-11-25 1795.270020 1786.869995 1790.689941 1793.670044 1398610000 1587.510732 1 5296.949350 5016.016712 0.161009 1 4144.398871 3688.591463 0.043522 0.091478 0.026009 2.197320e+09 1 3220.681438 0.000000 53.846194 0 1854.990806 1787.895722 24.7707 0 1309.048122 889.098688 3 1 5128.424827 4821.571915
2995 2009-11-27 1779.260010 1742.199951 1743.390015 1765.459961 971990000 1590.147532 1 5213.641173 4937.126925 0.161458 1 4079.217520 3630.578858 0.043657 0.091700 0.026101 2.186589e+09 1 3170.027924 0.000000 47.565904 0 1854.990806 1787.895722 24.7051 0 1309.048122 889.098688 3 1 5047.767133 4745.740273
2996 2009-11-30 1770.869995 1750.880005 1762.989990 1767.430054 1986050000 1592.850932 1 5219.459122 4942.636309 0.161933 1 4083.769556 3634.630254 0.043792 0.091938 0.026203 2.185093e+09 1 3173.565387 0.000000 42.659112 0 1854.990806 1787.895722 24.6524 0 1309.048122 889.098688 3 1 5053.399982 4751.036088
2997 2009-12-01 1798.479980 1782.849976 1782.849976 1787.709961 2151300000 1595.553132 1 5279.348421 4999.349278 0.162417 1 4130.627686 3676.334854 0.043920 0.092183 0.026315 2.184396e+09 1 3209.979621 0.000000 43.182870 1 1854.990806 1785.395722 24.5814 0 1309.048122 889.098688 4 1 5111.383879 4805.550591
2998 2009-12-02 1805.969971 1786.229980 1791.609985 1790.819946 2068920000 1598.196398 1 5288.532627 5008.046384 0.162899 1 4137.813522 3682.730382 0.044045 0.092422 0.026432 2.166932e+09 1 3215.563854 0.000000 42.575486 1 1858.217837 1788.501681 24.5295 0 1309.048122 889.098688 4 1 5120.275886 4813.910555
2999 2009-12-03 1806.349976 1781.760010 1795.250000 1782.910034 2001660000 1600.771665 1 5265.173591 4985.926234 0.163381 1 4119.537123 3666.464049 0.044168 0.092663 0.026550 2.167116e+09 0 3201.360959 0.000000 43.345829 1 1850.010233 1780.602009 24.5039 0 1309.048122 889.098688 3 1 5097.660027 4792.647887
3000 2009-12-04 1815.599976 1773.310059 1808.599976 1791.910034 2305950000 1603.197999 1 5291.751804 5011.094826 0.163846 1 4140.332246 3684.972092 0.044277 0.092908 0.026660 2.169488e+09 0 3201.360959 0.000000 57.675956 1 1859.348950 1789.590358 24.4575 0 1309.048122 889.098688 3 1 5123.392643 4816.840825
3001 2009-12-07 1797.630005 1779.469971 1791.349976 1783.650024 1878980000 1605.596932 1 5267.358882 4987.995624 0.164296 1 4121.246921 3667.985801 0.044377 0.093160 0.026760 2.168651e+09 1 3201.360959 0.000000 57.932465 1 1850.778073 1781.341041 24.4243 0 1309.048122 889.098688 4 1 5099.775792 4794.637058
3002 2009-12-08 1786.040039 1760.859985 1772.390015 1772.729980 1981800000 1607.922799 1 5235.110520 4957.457609 0.164743 1 4096.015403 3645.529284 0.044479 0.093405 0.026859 2.169185e+09 0 3181.761261 0.000000 40.262139 1 1839.447051 1770.435134 24.4178 0 1309.048122 889.098688 3 1 5068.553424 4765.282843
3003 2009-12-09 1791.130005 1759.339966 1770.050049 1789.699951 1906210000 1610.588599 1 5285.225131 5004.914306 0.165225 1 4135.225696 3680.427168 0.044601 0.093666 0.026958 2.168600e+09 1 3181.761261 0.000000 51.512472 1 1857.055690 1787.383136 24.4004 0 1309.048122 889.098688 4 1 5117.073619 4810.899892
3004 2009-12-10 1808.229980 1797.030029 1799.849976 1799.369995 1946370000 1613.289998 1 5313.782074 5031.956684 0.165716 1 4157.569002 3700.313123 0.044721 0.093928 0.027067 2.167865e+09 1 3198.952842 0.000000 52.450537 1 1867.089668 1797.040662 24.3849 0 1309.048122 889.098688 4 1 5144.722011 4836.893977
3005 2009-12-11 1810.310059 1784.819946 1808.839966 1792.060059 1754430000 1615.931799 1 5292.194846 5011.514371 0.166202 1 4140.678888 3685.280610 0.044836 0.094193 0.027173 2.161383e+09 1 3185.957103 0.000000 63.941365 1 1859.504621 1789.740188 24.3661 0 1309.048122 889.098688 4 1 5123.821590 4817.244106
3006 2009-12-14 1810.750000 1794.300049 1802.280029 1809.089966 1841890000 1618.809731 1 5342.486457 5059.138682 0.166689 1 4180.027668 3720.301750 0.044965 0.094449 0.027274 2.161143e+09 1 3216.233183 0.000000 68.857514 1 1877.175452 1806.748050 24.3433 0 1309.048122 889.098688 4 1 5172.513153 4863.022271
3007 2009-12-15 1813.380005 1793.599976 1801.579956 1798.209961 1946960000 1621.865598 1 5310.356336 5028.712636 0.167186 1 4154.888663 3697.927572 0.045098 0.094707 0.027381 2.163770e+09 0 3196.890512 0.000000 55.194943 1 1865.885976 1795.882129 24.3273 0 1309.048122 889.098688 3 1 5141.405265 4833.775684
3008 2009-12-16 1814.489990 1798.520020 1805.530029 1800.819946 2022440000 1624.806597 1 5318.063975 5036.011487 0.167668 1 4160.919215 3703.294874 0.045226 0.094959 0.027482 2.164888e+09 0 3196.890512 0.000000 54.972165 1 1868.594189 1798.488736 24.2899 0 1309.048122 889.098688 3 1 5148.867682 4840.791597
3009 2009-12-17 1794.790039 1777.079956 1791.459961 1778.270020 1904840000 1627.627664 1 5251.471002 4972.950385 0.168128 1 4108.816047 3656.922094 0.045349 0.095195 0.027584 2.165324e+09 0 3196.890512 0.000000 47.986102 1 1845.195591 1775.968001 24.2649 0 1309.048122 889.098688 3 1 5084.393391 4780.175045
3010 2009-12-18 1808.260010 1790.140015 1794.119995 1807.359985 2848410000 1630.391864 1 5337.377591 5054.300773 0.168595 1 4176.030428 3716.744133 0.045472 0.095440 0.027683 2.168097e+09 0 3196.890512 0.000000 55.709947 1 1875.380364 1805.020309 24.2256 0 1309.048122 889.098688 3 1 5167.566829 4858.371903
3011 2009-12-21 1835.000000 1818.390015 1818.390015 1828.790039 1808830000 1633.263464 1 5400.663428 5114.230139 0.169082 1 4225.546052 3760.813951 0.045597 0.095696 0.027788 2.165698e+09 1 3196.890512 0.000000 65.202770 1 1897.616942 1826.422621 24.1765 0 1309.048122 889.098688 4 1 5228.839201 4915.978120
3012 2009-12-22 1841.640015 1832.099976 1833.719971 1839.510010 1724200000 1636.235398 1 5432.320946 5144.208647 0.169582 1 4250.315287 3782.859027 0.045730 0.095958 0.027894 2.164311e+09 1 3215.629991 0.000000 72.521292 1 1908.740361 1837.128714 24.1127 0 1309.048122 889.098688 4 1 5259.489523 4944.794518
3013 2009-12-23 1853.150024 1839.119995 1842.650024 1851.989990 1582900000 1639.466064 1 5469.176010 5179.109041 0.170119 1 4279.151146 3808.523474 0.045868 0.096237 0.028014 2.160098e+09 1 3237.446126 0.000000 71.663120 1 1921.690028 1849.592539 24.0542 0 1309.048122 889.098688 4 1 5295.172029 4978.342005
3014 2009-12-24 1869.900024 1855.780029 1856.060059 1869.839966 632650000 1642.843864 1 5521.889393 5229.026681 0.170675 1 4320.394751 3845.231043 0.046022 0.096520 0.028133 2.145802e+09 1 3268.649499 0.000000 73.188584 1 1940.211791 1867.419407 24.0000 0 1309.048122 889.098688 4 1 5346.208315 5026.324599
3015 2009-12-28 1882.579956 1868.140015 1874.709961 1878.180054 1232130000 1645.947664 1 5546.518797 5252.349822 0.171206 1 4339.665101 3862.382011 0.046166 0.096792 0.028249 2.136036e+09 1 3283.228728 0.000000 78.147495 1 1948.865760 1875.748699 23.9503 0 1309.048122 889.098688 4 1 5370.054124 5048.743624
3016 2009-12-29 1881.060059 1871.130005 1879.719971 1872.020020 1177710000 1649.081931 1 5528.327386 5235.123224 0.171743 1 4325.431916 3849.714213 0.046301 0.097074 0.028368 2.119275e+09 1 3272.460431 0.000000 72.141320 1 1942.473892 1869.596639 23.8937 0 1309.048122 889.098688 4 1 5352.441480 5032.184810
3017 2009-12-30 1881.150024 1869.599976 1872.630005 1878.650024 1312670000 1652.137531 1 5547.906684 5253.664100 0.172255 1 4340.751001 3863.348482 0.046437 0.097338 0.028479 2.110909e+09 1 3284.050279 0.000000 79.174551 1 1949.353418 1876.218061 23.8457 0 1309.048122 889.098688 4 1 5371.397855 5050.006954
3018 2009-12-31 1882.459961 1860.310059 1881.709961 1860.310059 1237820000 1654.969132 1 5493.746293 5202.376197 0.172736 1 4298.375240 3825.633273 0.046570 0.097579 0.028587 2.102692e+09 1 3251.990359 0.000000 69.366536 1 1930.323224 1857.901837 23.8126 0 1309.048122 889.098688 4 1 5318.960599 5000.707215
3019 2010-01-04 1890.020020 1881.630005 1882.689941 1886.699951 1931380000 1657.699665 1 5571.679202 5276.175803 0.173205 1 4359.350915 3879.902748 0.046703 0.097819 0.028684 2.100188e+09 1 3298.122280 0.000000 84.437521 1 1957.706306 1884.257567 23.7531 0 1309.048122 889.098688 4 1 5394.414042 5071.645996
3020 2010-01-05 1891.329956 1877.520020 1887.280029 1888.430054 2367860000 1660.420465 1 5576.788428 5281.014053 0.173673 1 4363.348436 3883.460616 0.046836 0.098059 0.028778 2.102872e+09 0 3301.146656 0.000000 81.163999 1 1959.501521 1885.985430 23.6921 0 1309.048122 889.098688 3 1 5399.360715 5076.296691
3021 2010-01-06 1893.209961 1873.900024 1887.910034 1878.420044 2253340000 1663.106999 1 5547.227520 5253.020958 0.174113 1 4340.219616 3862.875539 0.046960 0.098286 0.028867 2.100396e+09 1 3301.146656 0.000000 70.914452 1 1949.114783 1875.988378 23.6366 0 1309.048122 889.098688 4 1 5370.740300 5049.388742
3022 2010-01-07 1881.329956 1867.619995 1878.160034 1876.719971 2270050000 1665.666865 1 5542.206975 5248.266685 0.174533 1 4336.291479 3859.379425 0.047079 0.098502 0.028951 2.101120e+09 0 3298.158937 0.000000 66.970682 1 1947.350727 1874.290506 23.5845 0 1309.048122 889.098688 3 1 5365.879485 5044.818769
3023 2010-01-08 1893.250000 1868.550049 1870.900024 1892.589966 2145390000 1668.329399 1 5589.073209 5292.647290 0.174954 1 4372.960201 3892.015264 0.047199 0.098716 0.029039 2.101026e+09 1 3298.158937 0.000000 67.961389 1 1963.817993 1890.139957 23.4869 0 1309.048122 889.098688 4 1 5411.254651 5087.478968
3024 2010-01-11 1897.489990 1876.250000 1896.050049 1886.239990 2077890000 1670.981065 1 5570.320875 5274.889518 0.175361 1 4358.288143 3878.956862 0.047316 0.098923 0.029122 2.099598e+09 1 3287.093027 0.000000 58.077227 1 1957.229034 1883.798202 23.4006 0 1309.048122 889.098688 4 1 5393.098931 5070.409573
3025 2010-01-12 1876.369995 1852.310059 1874.750000 1861.790039 2368320000 1673.382665 1 5498.116875 5206.514978 0.175754 1 4301.794837 3828.676777 0.047432 0.099123 0.029199 2.099732e+09 0 3244.484842 0.000000 43.033234 1 1931.858904 1859.379901 23.3205 0 1309.048122 889.098688 3 1 5323.192129 5004.685557
3026 2010-01-13 1890.810059 1855.270020 1868.199951 1886.130005 2318350000 1675.988398 1 5569.996074 5274.581943 0.176156 1 4358.034014 3878.730683 0.047557 0.099319 0.029280 2.098914e+09 1 3244.484842 0.000000 55.194754 1 1957.114910 1883.688359 23.2481 0 1309.048122 889.098688 4 1 5392.784463 5070.113921
3027 2010-01-14 1891.729980 1880.349976 1880.459961 1886.520020 2254170000 1678.585132 1 5571.147840 5275.672623 0.176563 1 4358.935170 3879.532728 0.047681 0.099523 0.029359 2.098279e+09 1 3245.155737 0.000000 53.036968 1 1957.519603 1884.077868 23.1743 0 1309.048122 889.098688 4 1 5393.899585 5071.162321
3028 2010-01-15 1893.479980 1857.109985 1887.310059 1864.520020 2637770000 1681.082132 1 5506.178875 5214.149397 0.176956 1 4308.102646 3834.290844 0.047803 0.099712 0.029441 2.105489e+09 0 3207.311757 0.000000 51.579960 1 1934.691628 1862.106348 23.1020 0 1309.048122 889.098688 3 1 5330.997633 5012.024029
3029 2010-01-19 1896.540039 1868.829956 1869.239990 1895.479980 2045290000 1684.005599 1 5597.607812 5300.729245 0.177374 1 4379.637780 3897.958433 0.047943 0.099905 0.029526 2.106668e+09 0 3207.311757 0.000000 53.185786 1 1966.816773 1893.026230 23.0286 0 1309.048122 889.098688 3 1 5419.517722 5095.247629
3030 2010-01-20 1882.310059 1848.089966 1882.060059 1867.949951 2351890000 1686.836932 1 5516.307925 5223.741236 0.177770 1 4316.027741 3841.344324 0.048077 0.100084 0.029609 2.108593e+09 0 3207.311757 0.000000 43.740799 1 1938.250646 1865.531839 22.9659 0 1309.048122 889.098688 3 1 5340.804424 5021.244043
3031 2010-01-21 1885.010010 1842.859985 1874.540039 1850.569946 2877800000 1689.468132 1 5464.982429 5175.137873 0.178142 1 4275.870036 3805.603226 0.048206 0.100243 0.029692 2.115806e+09 0 3207.311757 0.000000 41.855266 1 1920.216541 1848.174333 22.9418 0 1309.048122 889.098688 3 1 5291.111868 4974.524779
3032 2010-01-22 1849.209961 1791.400024 1842.109985 1794.819946 2817620000 1691.741597 1 5300.345166 5019.232425 0.178464 1 4147.055800 3690.956179 0.048316 0.100380 0.029768 2.123935e+09 0 3207.311757 0.000000 31.801604 1 1862.368377 1792.496503 22.9673 1 1309.048122 886.598688 4 1 5131.712604 4824.662972
3033 2010-01-25 1813.650024 1794.680054 1806.599976 1802.390015 2134350000 1693.949331 1 5322.700598 5040.402199 0.178780 1 4164.546967 3706.523640 0.048429 0.100512 0.029839 2.125846e+09 0 3207.311757 0.000000 29.189746 1 1870.223347 1800.056772 22.9613 0 1314.569335 887.838123 3 1 5153.356790 4845.012104
3034 2010-01-26 1825.949951 1792.040039 1798.359985 1803.859985 2361260000 1696.464331 1 5327.041620 5044.512988 0.179135 1 4167.943436 3709.546560 0.048551 0.100668 0.029916 2.131408e+09 0 3207.311757 0.000000 30.556076 1 1871.748640 1801.524840 22.9153 0 1314.569335 887.838123 3 1 5157.559700 4848.963538
3035 2010-01-27 1823.800049 1790.099976 1801.670044 1818.900024 2492880000 1699.093931 1 5371.456882 5086.572611 0.179511 1 4202.694488 3740.475638 0.048682 0.100827 0.030001 2.136091e+09 0 3207.311757 0.000000 39.406214 1 1887.354714 1816.545409 22.8577 0 1314.569335 887.838123 3 1 5200.561873 4889.392730
3036 2010-01-28 1805.849976 1762.099976 1805.640015 1771.099976 2829640000 1701.254198 1 5230.296896 4952.899284 0.179855 1 4092.249164 3642.177262 0.048794 0.100970 0.030090 2.144010e+09 0 3207.311757 0.000000 24.538501 1 1837.755701 1768.807239 22.8240 0 1314.569335 887.838123 3 1 5063.892948 4760.901220
3037 2010-01-29 1789.930054 1734.030029 1787.140015 1741.040039 3090580000 1703.022332 1 5141.525853 4868.836362 0.180140 1 4022.793599 3580.360527 0.048887 0.101080 0.030172 2.151569e+09 0 3207.311757 0.000000 21.537027 1 1806.564452 1738.786216 22.8176 0 1314.569335 887.838123 3 1 4977.946190 4680.096979
3038 2010-02-01 1760.719971 1744.260010 1745.910034 1760.719971 2234140000 1704.892465 1 5199.643343 4923.871493 0.180426 1 4068.265444 3620.831309 0.048980 0.101207 0.030239 2.153276e+09 0 3207.311757 0.000000 29.505597 1 1826.985042 1758.440671 22.7873 0 1314.569335 887.838123 3 1 5034.214649 4732.998685
3039 2010-02-02 1780.170044 1750.390015 1760.650024 1776.920044 2468470000 1706.846399 1 5247.484342 4969.175165 0.180704 1 4105.696835 3654.145937 0.049076 0.101323 0.030306 2.158108e+09 0 3207.311757 0.000000 25.142594 1 1843.794808 1774.619773 22.7589 0 1314.569335 887.838123 3 1 5080.533569 4776.546170
3040 2010-02-03 1787.890015 1766.599976 1767.140015 1784.699951 2303350000 1708.896065 1 5270.459457 4990.931755 0.180995 1 4123.672850 3670.144922 0.049177 0.101445 0.030373 2.160524e+09 0 3207.311757 0.000000 30.969687 1 1851.867514 1782.389609 22.7394 0 1314.569335 887.838123 3 1 5102.777721 4797.459371
3041 2010-02-04 1775.369995 1732.989990 1771.780029 1732.989990 2801390000 1710.573732 1 5117.752974 4846.324318 0.181243 1 4004.193404 3563.806010 0.049264 0.101540 0.030438 2.166532e+09 0 3207.311757 0.000000 26.768358 1 1798.211438 1730.746588 22.7587 1 1314.569335 885.338123 4 1 4954.929654 4658.457609
3042 2010-02-05 1748.770020 1712.890015 1739.189941 1746.119995 2811100000 1712.572665 1 5156.527648 4883.042511 0.181531 1 4034.531189 3590.807199 0.049363 0.101657 0.030511 2.170813e+09 0 3207.311757 0.000000 38.429014 1 1811.835593 1743.859596 22.7812 1 1324.529174 892.045890 4 1 4992.470697 4693.752430
3043 2010-02-08 1755.650024 1734.119995 1744.020020 1734.880005 2036280000 1714.531799 1 5123.334442 4851.609763 0.181817 1 4008.560413 3567.692730 0.049461 0.101771 0.030585 2.168813e+09 1 3207.311757 0.000000 34.234727 1 1800.172584 1732.634156 22.8121 1 1316.003016 886.303681 5 1 4960.333546 4663.538166
3044 2010-02-09 1768.579956 1739.239990 1756.280029 1753.839966 2296420000 1716.858865 1 5179.325761 4904.631489 0.182143 1 4052.368716 3606.682927 0.049569 0.101908 0.030665 2.164430e+09 1 3242.363464 0.000000 39.201198 1 1819.846107 1751.569573 22.8352 1 1330.385202 895.989817 5 1 5014.543480 4714.504516
3045 2010-02-10 1760.609985 1738.459961 1752.459961 1749.760010 2059940000 1719.113731 1 5167.277101 4893.221850 0.182458 1 4042.941695 3598.292705 0.049672 0.102045 0.030741 2.165209e+09 0 3234.820757 0.000000 34.331924 1 1815.612601 1747.494898 22.8527 1 1327.290328 893.905476 4 1 5002.878152 4703.537169
3046 2010-02-11 1780.050049 1739.020020 1747.550049 1775.739990 2141260000 1721.518798 1 5243.999485 4965.875132 0.182791 1 4102.970240 3651.719217 0.049783 0.102187 0.030821 2.167825e+09 0 3234.820757 0.000000 51.166890 1 1842.570343 1773.441247 22.8531 1 1346.997589 907.177952 4 1 5077.159583 4773.374063
3047 2010-02-12 1783.699951 1756.650024 1761.290039 1779.109985 2236180000 1723.913931 1 5253.951534 4975.299358 0.183120 1 4110.756847 3658.649441 0.049893 0.102326 0.030901 2.172498e+09 0 3234.820757 0.000000 61.058502 1 1846.067169 1776.806879 22.8398 0 1349.553917 906.399592 3 1 5086.795004 4782.432960
3048 2010-02-16 1802.479980 1782.729980 1792.900024 1802.060059 2072850000 1726.276332 1 5321.726193 5039.479474 0.183426 1 4163.784580 3705.845102 0.050001 0.102455 0.030970 2.172822e+09 0 3234.820757 0.000000 61.784524 1 1869.880973 1799.727243 22.8315 0 1349.553917 906.399592 3 1 5152.413386 4844.125148
3049 2010-02-17 1811.199951 1799.250000 1808.550049 1810.859985 2103530000 1728.663132 1 5347.713563 5064.088559 0.183736 1 4184.117421 3723.941705 0.050109 0.102592 0.031035 2.169273e+09 1 3234.820757 0.000000 60.101188 1 1879.012087 1808.515778 22.8138 0 1349.553917 906.399592 4 1 5177.573957 4867.780268
3050 2010-02-18 1825.819946 1806.760010 1809.010010 1823.390015 2076820000 1730.812533 1 5384.716428 5099.128915 0.184021 1 4213.068921 3749.709075 0.050208 0.102714 0.031099 2.165869e+09 1 3257.203713 0.000000 61.198290 1 1892.013686 1821.029587 22.7706 0 1349.553917 906.399592 4 1 5213.399562 4901.462292
3051 2010-02-19 1830.380005 1813.079956 1816.939941 1823.319946 2166660000 1732.842199 1 5384.509507 5098.932968 0.184286 1 4212.907023 3749.564983 0.050304 0.102823 0.031158 2.164492e+09 1 3257.078547 0.000000 87.292530 1 1891.940981 1820.959609 22.7147 0 1349.553917 906.399592 4 1 5213.199224 4901.273941
3052 2010-02-22 1829.180054 1811.520020 1828.689941 1817.630005 1976290000 1734.777999 1 5367.706343 5083.020989 0.184545 1 4199.760020 3737.863907 0.050391 0.102934 0.031220 2.162844e+09 1 3246.914348 0.000000 81.455115 1 1886.036897 1815.277034 22.6653 0 1349.553917 906.399592 4 1 5196.930659 4885.978785
3053 2010-02-23 1817.959961 1786.459961 1815.430054 1793.819946 2310910000 1736.443465 1 5297.392031 5016.435915 0.184774 1 4144.745230 3688.899729 0.050469 0.103030 0.031275 2.162280e+09 1 3204.381368 0.000000 73.344402 1 1861.330742 1791.497798 22.6271 0 1349.553917 906.399592 4 1 5128.853425 4821.974868
3054 2010-02-24 1819.500000 1801.040039 1803.290039 1812.510010 2155810000 1738.173465 1 5352.586307 5068.702870 0.185015 1 4187.929916 3727.334897 0.050557 0.103125 0.031333 2.157268e+09 1 3237.768270 0.000000 73.287291 1 1880.724210 1810.163667 22.5737 0 1349.553917 906.399592 4 1 5182.291673 4872.215705
3055 2010-02-25 1815.939941 1781.119995 1791.150024 1812.910034 2300530000 1739.826199 1 5353.767633 5069.821542 0.185247 1 4188.854201 3728.157527 0.050637 0.103221 0.031389 2.154402e+09 1 3238.482852 0.000000 75.819749 1 1881.139290 1810.563173 22.4920 0 1349.553917 906.399592 4 1 5183.435415 4873.291012
3056 2010-02-26 1822.199951 1804.089966 1812.239990 1818.680054 2283430000 1741.273932 1 5370.807279 5085.957461 0.185455 1 4202.186230 3740.023279 0.050720 0.103299 0.031436 2.147679e+09 1 3248.790098 0.000000 71.032513 1 1887.126465 1816.325723 22.4002 0 1349.553917 906.399592 4 1 5199.932937 4888.801426
3057 2010-03-01 1848.099976 1826.609985 1826.619995 1846.400024 2504940000 1742.922865 1 5452.668088 5163.476644 0.185754 1 4266.235143 3797.027993 0.050807 0.103439 0.031508 2.148552e+09 0 3298.307530 0.000000 76.611542 1 1915.889683 1844.009810 22.3244 0 1349.553917 906.399592 3 1 5279.189312 4963.315595
3058 2010-03-02 1862.640015 1847.030029 1851.790039 1851.209961 2831870000 1744.602198 1 5466.872478 5176.927681 0.186054 1 4277.348834 3806.919383 0.050894 0.103573 0.031587 2.151656e+09 0 3298.307530 0.000000 72.693640 1 1920.880642 1848.813520 22.2580 0 1349.553917 906.399592 3 1 5292.941785 4976.245205
3059 2010-03-03 1861.150024 1846.219971 1854.709961 1851.569946 2603510000 1746.242865 1 5467.935564 5177.934384 0.186344 1 4278.180605 3807.659675 0.050982 0.103698 0.031664 2.150931e+09 1 3298.307530 0.000000 70.385539 1 1921.254176 1849.173039 22.1995 0 1349.553917 906.399592 4 1 5293.971048 4977.212883
3060 2010-03-04 1860.760010 1844.920044 1852.699951 1859.719971 2186020000 1747.976931 1 5492.003684 5200.726011 0.186640 1 4297.011801 3824.419787 0.051072 0.103820 0.031748 2.147101e+09 1 3312.825635 0.000000 69.026878 1 1929.710928 1857.312513 22.1449 0 1349.553917 906.399592 4 1 5317.273431 4999.120998
3061 2010-03-05 1889.680054 1869.099976 1871.619995 1888.560059 2411880000 1749.834865 1 5577.172350 5281.377613 0.186941 1 4363.648822 3883.727965 0.051172 0.103940 0.031830 2.147537e+09 0 3364.200134 0.000000 76.255656 1 1959.636419 1886.115266 22.0879 0 1349.553917 906.399592 3 1 5399.732423 5076.646158
3062 2010-03-08 1894.750000 1887.660034 1888.040039 1890.890015 2312310000 1751.751732 1 5584.053024 5287.893359 0.187253 1 4369.032347 3888.519401 0.051270 0.104068 0.031914 2.151376e+09 0 3364.200134 0.000000 80.302752 1 1962.054063 1888.442206 22.0357 0 1349.553917 906.399592 3 1 5406.394186 5082.909323
3063 2010-03-09 1911.380005 1885.989990 1885.989990 1901.380005 2620360000 1753.573465 1 5615.031379 5317.228724 0.187557 1 4393.270196 3910.091534 0.051371 0.104193 0.031993 2.156443e+09 0 3364.200134 0.000000 100.000000 1 1972.938847 1898.918617 21.9850 0 1349.553917 906.399592 3 1 5436.386952 5111.107509
3064 2010-03-10 1920.660034 1901.109985 1901.239990 1917.349976 2554740000 1755.499198 1 5662.192854 5361.888912 0.187878 1 4430.169919 3942.932969 0.051476 0.104323 0.032078 2.155662e+09 1 3364.200134 0.000000 100.000000 1 1989.509851 1914.867914 21.9421 0 1349.553917 906.399592 4 1 5482.047967 5154.036454
3065 2010-03-11 1923.810059 1908.390015 1911.069946 1923.810059 2256790000 1757.561666 1 5681.270350 5379.954600 0.188214 1 4445.096388 3956.217802 0.051584 0.104458 0.032172 2.151559e+09 1 3375.535056 0.000000 100.000000 1 1996.213060 1921.319634 21.9055 0 1349.553917 906.399592 4 1 5500.518504 5171.401830
3066 2010-03-12 1930.170044 1916.410034 1930.000000 1924.430054 2098780000 1759.722599 1 5683.101279 5381.688423 0.188561 1 4446.528930 3957.492790 0.051695 0.104604 0.032262 2.148383e+09 1 3376.622905 0.000000 100.000000 1 1996.856389 1921.938827 21.8670 0 1349.553917 906.399592 4 1 5502.291182 5173.068441
3067 2010-03-15 1924.489990 1906.010010 1918.140015 1920.089966 1956170000 1761.726599 1 5670.284415 5369.551322 0.188896 1 4436.500856 3948.567620 0.051799 0.104748 0.032349 2.146564e+09 1 3369.007747 0.000000 94.730992 0 1992.352961 1915.104357 21.8321 0 1349.553917 906.399592 3 1 5489.882091 5161.401833
3068 2010-03-16 1933.959961 1918.979980 1924.270020 1932.239990 2201880000 1763.871999 1 5706.165074 5403.528991 0.189241 1 4464.574329 3973.553528 0.051905 0.104897 0.032439 2.144641e+09 1 3390.326293 0.000000 95.162102 0 1992.352961 1915.104357 21.8000 0 1349.553917 906.399592 3 1 5524.621193 5194.062364
3069 2010-03-17 1945.900024 1930.910034 1934.650024 1936.219971 2281410000 1766.148866 1 5717.918493 5414.659047 0.189604 1 4473.770350 3981.738156 0.052014 0.105060 0.032530 2.145191e+09 0 3397.309604 0.000000 95.349750 0 1992.352961 1915.104357 21.7469 0 1349.553917 906.399592 2 0 5536.000672 5202.260966
3070 2010-03-18 1945.280029 1934.170044 1937.630005 1943.939941 2173060000 1768.311199 1 5740.716607 5436.248024 0.189951 1 4491.607877 3997.613885 0.052119 0.105213 0.032619 2.143428e+09 1 3397.309604 0.000000 95.328223 0 1992.352961 1915.104357 21.7062 0 1349.553917 906.399592 3 0 5536.000672 5202.260966
3071 2010-03-19 1949.140015 1924.719971 1943.959961 1932.430054 3055760000 1770.336399 1 5706.726357 5404.060505 0.190284 1 4465.013484 3973.944384 0.052215 0.105363 0.032706 2.153600e+09 0 3377.194449 0.000000 79.026086 0 1992.352961 1915.104357 21.6532 0 1349.553917 906.399592 2 0 5536.000672 5202.260966
3072 2010-03-22 1956.479980 1921.709961 1922.729980 1949.589966 2448130000 1772.589799 1 5757.401890 5452.048376 0.190624 1 4504.662649 4009.232873 0.052318 0.105511 0.032795 2.159635e+09 0 3377.194449 0.000000 82.466822 0 1992.352961 1915.104357 21.5788 0 1349.553917 906.399592 2 0 5536.000672 5202.260966
3073 2010-03-23 1964.140015 1943.250000 1952.540039 1963.199951 2465230000 1775.245199 1 5797.594011 5490.108839 0.191005 1 4536.109463 4037.221118 0.052440 0.105678 0.032887 2.163681e+09 0 3377.194449 0.000000 83.051761 0 1992.352961 1915.104357 21.4940 0 1349.553917 906.399592 2 0 5536.000672 5202.260966
3074 2010-03-24 1958.599976 1948.849976 1956.630005 1951.839966 2436100000 1777.680798 1 5764.046443 5458.340524 0.191361 1 4509.861430 4013.859884 0.052556 0.105830 0.032974 2.164477e+09 0 3377.194449 0.000000 69.396032 0 1992.352961 1915.104357 21.3904 0 1349.553917 906.399592 2 0 5536.000672 5202.260966
3075 2010-03-25 1976.380005 1948.500000 1966.560059 1949.150024 2704870000 1780.031065 1 5756.102684 5450.818075 0.191729 1 4503.646134 4008.328156 0.052667 0.105990 0.033072 2.169611e+09 0 3377.194449 0.000000 64.881392 0 1992.352961 1915.104357 21.3268 0 1349.553917 906.399592 2 0 5536.000672 5202.260966
3076 2010-03-26 1965.520020 1942.209961 1958.270020 1952.630005 2367930000 1782.287132 1 5766.379535 5460.549876 0.192091 1 4511.686870 4015.484559 0.052781 0.106140 0.033169 2.171047e+09 0 3377.194449 0.000000 66.022744 1 1992.352961 1912.604357 21.1976 0 1349.553917 906.399592 3 0 5536.000672 5202.260966
3077 2010-03-29 1968.430054 1956.599976 1960.630005 1961.219971 1967850000 1784.443398 1 5791.746862 5484.571804 0.192429 1 4531.534581 4033.149388 0.052894 0.106270 0.033265 2.171024e+09 1 3377.194449 0.000000 72.292774 1 2001.117675 1921.018243 21.0757 0 1349.553917 906.399592 4 1 5536.000672 5199.760966
3078 2010-03-30 1974.469971 1955.219971 1966.510010 1967.959961 2147270000 1786.664598 1 5811.650961 5503.420256 0.192775 1 4547.107795 4047.009836 0.053012 0.106399 0.033364 2.171357e+09 0 3388.800622 0.000000 70.566637 1 2007.994779 1927.620075 20.9589 0 1349.553917 906.399592 3 1 5555.025866 5217.630628
3079 2010-03-31 1969.900024 1955.150024 1962.170044 1958.339966 2368690000 1788.787531 1 5783.241819 5476.517841 0.193107 1 4524.880130 4027.226804 0.053129 0.106516 0.033462 2.169566e+09 1 3388.800622 0.000000 61.959390 1 1998.179081 1918.197274 20.8576 0 1349.553917 906.399592 4 1 5527.871187 5192.125241
3080 2010-04-01 1979.489990 1943.969971 1968.439941 1959.560059 2340270000 1790.937931 1 5786.844918 5479.929842 0.193435 1 4527.699239 4029.735863 0.053251 0.106632 0.033553 2.170249e+09 0 3390.911926 0.000000 59.083604 1 1999.423995 1919.392357 20.7780 0 1349.553917 906.399592 3 1 5531.315183 5195.360060
3081 2010-04-05 1981.069946 1958.010010 1964.030029 1977.829956 2130340000 1793.183665 1 5840.798387 5531.021798 0.193763 1 4569.913103 4067.306981 0.053373 0.106747 0.033642 2.167416e+09 1 3390.911926 0.000000 74.477047 1 2018.065562 1937.287752 20.7063 0 1349.553917 906.399592 4 1 5582.886229 5243.798838
3082 2010-04-06 1988.040039 1968.170044 1971.089966 1981.949951 2220390000 1795.441731 1 5852.965288 5542.543407 0.194103 1 4579.432637 4075.779542 0.053497 0.106863 0.033743 2.166545e+09 1 3397.975496 0.000000 70.301164 1 2022.269372 1941.323294 20.6371 0 1349.553917 906.399592 4 1 5594.515876 5254.722136
3083 2010-04-07 1987.339966 1967.140015 1980.199951 1977.300049 2984850000 1797.789132 1 5839.233499 5529.539907 0.194452 1 4568.688715 4066.217253 0.053626 0.106981 0.033845 2.172002e+09 0 3390.003421 0.000000 59.966178 1 2017.524875 1936.768707 20.5749 0 1349.553917 906.399592 3 1 5581.390442 5242.393901
3084 2010-04-08 1984.900024 1962.040039 1972.819946 1980.729980 2428900000 1800.355065 1 5849.362550 5539.131747 0.194851 1 4576.613810 4073.270734 0.053758 0.107130 0.033962 2.168905e+09 1 3390.003421 0.000000 72.998055 1 2021.024583 1940.128331 20.5093 0 1349.553917 906.399592 4 1 5591.072224 5251.487641
3085 2010-04-09 1994.479980 1978.040039 1984.010010 1994.430054 2215530000 1803.022732 1 5889.820712 5577.444142 0.195267 1 4608.268778 4101.444239 0.053894 0.107293 0.034080 2.168124e+09 1 3413.450986 0.000000 80.669288 1 2035.003361 1953.547575 20.4283 0 1349.553917 906.399592 4 1 5629.743875 5287.810495
3086 2010-04-12 2000.560059 1990.780029 1995.349976 1995.650024 2161650000 1805.620532 1 5893.423450 5580.855803 0.195677 1 4611.087605 4103.953047 0.054029 0.107449 0.034200 2.164046e+09 1 3415.538956 0.000000 80.058784 1 2036.248150 1954.742539 20.3505 0 1349.553917 906.399592 4 1 5633.187527 5291.044990
3087 2010-04-13 2006.510010 1986.829956 1994.339966 2003.810059 2665420000 1808.058800 1 5917.521131 5603.675422 0.196068 1 4629.941929 4120.733744 0.054157 0.107595 0.034316 2.166383e+09 0 3429.504789 0.000000 79.938253 1 2044.574186 1962.735306 20.2836 0 1349.553917 906.399592 3 1 5656.221126 5312.679599
3088 2010-04-14 2029.060059 2012.979980 2015.609985 2028.819946 3143270000 1810.552199 1 5991.378699 5673.615830 0.196469 1 4687.729007 4172.165309 0.054286 0.107746 0.034437 2.176221e+09 0 3429.504789 0.000000 84.038107 1 2070.092858 1987.232532 20.2154 0 1349.553917 906.399592 3 1 5726.817366 5378.988039
3089 2010-04-15 2040.489990 2027.520020 2027.920044 2038.640015 2840660000 1813.014932 1 6020.378685 5701.077752 0.196881 1 4710.418955 4192.359782 0.054425 0.107899 0.034558 2.181886e+09 0 3429.504789 0.000000 94.810368 1 2080.112699 1996.851306 20.1580 0 1349.553917 906.399592 3 1 5754.536798 5405.023878
3090 2010-04-16 2037.469971 2000.770020 2030.339966 2012.839966 2960950000 1815.192799 1 5944.187664 5628.927651 0.197267 1 4650.806155 4139.303290 0.054558 0.108041 0.034668 2.188716e+09 0 3429.504789 0.000000 73.331580 1 2053.787792 1971.580115 20.1153 0 1349.553917 906.399592 3 1 5681.710145 5336.620492
3091 2010-04-19 2018.930054 1988.369995 2011.400024 2013.530029 2223650000 1817.379932 1 5946.225514 5630.857420 0.197665 1 4652.400595 4140.722370 0.054691 0.108196 0.034779 2.192302e+09 0 3429.504789 0.000000 68.478303 1 2054.491893 1972.256033 20.0668 0 1349.553917 906.399592 3 1 5683.658010 5338.450050
3092 2010-04-20 2027.439941 2009.550049 2025.040039 2023.599976 2157100000 1819.578866 1 5975.963422 5659.018128 0.198066 1 4675.667903 4161.430704 0.054817 0.108356 0.034893 2.193688e+09 0 3429.504789 0.000000 70.307194 1 2064.766696 1982.119562 20.0125 0 1349.553917 906.399592 3 1 5712.082781 5365.148388
3093 2010-04-21 2040.829956 2021.719971 2037.150024 2034.530029 2715900000 1821.812199 1 6008.241344 5689.584136 0.198489 1 4700.922549 4183.907805 0.054966 0.108510 0.035013 2.200221e+09 0 3429.504789 0.000000 76.293274 1 2075.919103 1992.825568 19.9710 0 1349.553917 906.399592 3 1 5742.935406 5394.127119
3094 2010-04-22 2047.109985 2002.969971 2016.489990 2045.160034 2800840000 1823.955066 1 6039.633181 5719.311054 0.198907 1 4725.483912 4205.767871 0.055116 0.108665 0.035126 2.208849e+09 0 3429.504789 0.000000 77.764358 1 2086.765357 2003.237676 19.9309 0 1349.553917 906.399592 3 1 5772.941074 5422.310335
3095 2010-04-23 2055.629883 2036.989990 2042.800049 2055.330078 2517010000 1826.183333 1 6069.666691 5747.751686 0.199304 1 4748.982503 4226.682051 0.055270 0.108807 0.035227 2.211618e+09 0 3429.504789 0.000000 77.066648 1 2097.142293 2013.199251 19.8497 0 1349.553917 906.399592 3 1 5801.648394 5449.274060
3096 2010-04-26 2059.419922 2045.640015 2054.840088 2049.090088 2491040000 1828.342334 1 6051.239159 5730.301490 0.199709 1 4734.564573 4213.849827 0.055420 0.108954 0.035335 2.217208e+09 0 3429.504789 0.000000 72.736555 1 2090.775361 2007.087170 19.7793 0 1349.553917 906.399592 3 1 5784.034567 5432.730043
3097 2010-04-27 2049.899902 2001.020020 2040.430054 2006.250000 2864810000 1830.173468 1 5924.726606 5610.498743 0.200085 1 4635.579583 4125.751359 0.055559 0.109093 0.035433 2.224115e+09 0 3429.504789 0.000000 50.801557 1 2047.063764 1965.125232 19.7882 1 1349.553917 903.899592 4 1 5663.108429 5319.148588
3098 2010-04-28 2017.920044 1991.949951 2016.520020 2007.589966 2755190000 1831.996801 1 5928.683706 5614.245972 0.200438 1 4638.675667 4128.506931 0.055696 0.109222 0.035520 2.232005e+09 0 3429.504789 0.000000 41.741253 1 2048.430989 1966.437731 19.7878 0 1350.455279 902.003303 3 1 5666.890795 5322.701225
3099 2010-04-29 2045.859985 2019.319946 2020.510010 2042.890015 3069640000 1834.120934 1 6032.929507 5712.962921 0.200812 1 4720.238874 4201.099691 0.055843 0.109355 0.035614 2.241818e+09 0 3429.504789 0.000000 51.379778 1 2084.449158 2001.014188 19.7476 0 1350.455279 902.003303 3 1 5766.533414 5416.291857
3100 2010-04-30 2044.390015 2000.260010 2040.579956 2000.630005 2841130000 1836.060068 1 5908.130004 5594.782369 0.201151 1 4622.594195 4114.194125 0.055981 0.109471 0.035699 2.247567e+09 0 3429.504789 0.000000 46.418741 1 2041.329440 1959.620438 19.7556 1 1350.455279 899.503303 4 1 5647.244683 5304.248357
3101 2010-05-03 2039.520020 2010.910034 2010.939941 2031.599976 2398370000 1838.309734 1 5999.588500 5681.390211 0.201523 1 4694.152457 4177.882298 0.056130 0.109604 0.035788 2.251528e+09 0 3429.504789 0.000000 54.500607 1 2072.929442 1989.955576 19.7365 0 1371.360474 910.927712 3 1 5734.664647 5386.358700
3102 2010-05-04 2003.589966 1955.390015 2003.589966 1968.969971 3052590000 1839.938934 1 5814.633656 5506.244758 0.201831 1 4549.441493 4049.086870 0.056259 0.109712 0.035860 2.262550e+09 0 3429.504789 0.000000 39.216777 1 2009.025336 1928.609381 19.7380 1 1371.360474 908.427712 4 1 5557.876854 5220.308456
3103 2010-05-05 1971.099976 1936.560059 1947.349976 1958.260010 3041480000 1841.542867 1 5783.005698 5476.294243 0.202134 1 4524.695386 4027.062379 0.056384 0.109815 0.035935 2.273304e+09 0 3429.504789 0.000000 34.932239 1 1998.097499 1918.118957 19.7605 1 1363.901133 903.486435 4 1 5527.645492 5191.913254
3104 2010-05-06 1964.099976 1752.310059 1948.250000 1893.750000 4553600000 1842.707934 1 5592.498946 5295.891337 0.202391 1 4375.640541 3894.400816 0.056493 0.109897 0.036002 2.301986e+09 0 3429.504789 0.000000 25.337983 1 1932.275142 1854.931294 19.8653 1 1318.970800 873.723320 4 1 5345.550947 5020.878574
3105 2010-05-07 1901.890015 1808.069946 1879.760010 1849.439941 4227720000 1843.928133 1 5461.645372 5171.977803 0.202637 1 4273.259081 3803.279428 0.056590 0.109981 0.036066 2.331583e+09 0 3429.504789 0.000000 19.820575 1 1887.063670 1811.529518 20.0589 1 1288.109454 853.279897 4 1 5220.475475 4903.399802
3106 2010-05-10 1942.640015 1923.520020 1931.520020 1942.609985 2871800000 1845.795600 1 5736.789067 5432.528788 0.202939 1 4488.534921 3994.878897 0.056713 0.110080 0.036145 2.339636e+09 0 3429.504789 0.000000 37.561903 1 1982.129101 1902.789731 20.1358 1 1353.001107 896.265951 4 1 5483.469649 5150.420517
3107 2010-05-11 1966.479980 1918.119995 1920.239990 1940.479980 2548840000 1847.561200 1 5730.498876 5426.572208 0.203250 1 4483.613397 3990.498650 0.056838 0.110187 0.036225 2.343250e+09 0 3429.504789 0.000000 41.509823 1 1979.955765 1900.703388 20.2041 1 1351.517588 895.283227 4 1 5477.457214 5144.773258
3108 2010-05-12 1977.420044 1947.199951 1951.989990 1975.579956 2351900000 1849.363399 1 5834.153834 5524.729650 0.203568 1 4564.714322 4062.679970 0.056966 0.110296 0.036306 2.345822e+09 0 3429.504789 0.000000 46.199149 1 2015.769790 1935.083873 20.2539 1 1375.964238 911.477374 4 1 5576.535079 5237.833438
3109 2010-05-13 1983.130005 1940.439941 1969.439941 1945.520020 2375250000 1850.930533 1 5745.382790 5440.666729 0.203865 1 4495.258757 4000.863235 0.057087 0.110400 0.036378 2.349218e+09 0 3429.504789 0.000000 38.292654 1 1985.098335 1905.640115 20.2956 1 1355.027906 897.608560 4 1 5491.683899 5158.135858
3110 2010-05-14 1929.910034 1885.510010 1928.579956 1907.099976 2653020000 1852.192599 1 5631.923223 5333.224681 0.204125 1 4406.486584 3921.854364 0.057202 0.110481 0.036441 2.352374e+09 0 3429.504789 0.000000 38.649544 1 1945.896700 1868.007618 20.3912 1 1328.268874 879.882625 4 1 5383.234366 5056.273218
3111 2010-05-17 1920.750000 1872.920044 1911.380005 1915.449951 2434480000 1853.443866 1 5656.581826 5356.575474 0.204386 1 4425.779781 3939.025665 0.057315 0.110567 0.036504 2.357424e+09 0 3429.504789 0.000000 35.085644 1 1954.416542 1876.186433 20.4947 1 1334.084517 883.735071 4 1 5406.804119 5078.411416
3112 2010-05-18 1933.250000 1878.550049 1929.119995 1887.060059 2490310000 1854.493399 1 5572.742648 5277.182847 0.204630 1 4360.182968 3880.643291 0.057425 0.110639 0.036566 2.362046e+09 0 3429.504789 0.000000 38.468262 1 1925.449105 1848.378485 20.6348 1 1314.311348 870.636768 4 1 5326.667028 5003.141606
3113 2010-05-19 1894.410034 1850.959961 1879.319946 1873.420044 2646160000 1855.447733 1 5532.461846 5239.038406 0.204851 1 4328.666769 3852.593293 0.057528 0.110700 0.036623 2.368773e+09 0 3429.504789 0.000000 38.153489 1 1911.531607 1835.018068 20.7909 1 1304.811265 864.343646 4 1 5288.164906 4966.977985
3114 2010-05-20 1839.989990 1798.199951 1830.170044 1800.119995 3420420000 1855.753466 1 5315.996925 5034.054066 0.205005 1 4159.301929 3701.855460 0.057611 0.110729 0.036665 2.382174e+09 0 3429.504789 0.000000 37.239348 1 1836.740393 1763.220548 21.0541 1 1253.758791 830.525053 4 1 5081.258427 4772.638371
3115 2010-05-21 1834.689941 1767.939941 1772.339966 1822.770020 3389670000 1856.216200 1 5382.885499 5097.395092 0.205151 1 4211.636380 3748.434087 0.057703 0.110732 0.036716 2.397039e+09 0 3429.504789 0.000000 46.137145 1 1859.851194 1785.406284 21.2558 1 1269.534221 840.975141 4 1 5145.193402 4832.690131
3116 2010-05-24 1841.109985 1814.170044 1818.459961 1815.280029 2150020000 1856.722600 1 5360.766548 5076.449258 0.205301 1 4194.330238 3733.031302 0.057807 0.110726 0.036767 2.399841e+09 0 3429.504789 0.000000 25.469117 1 1852.208832 1778.069826 21.4389 1 1264.317546 837.519469 4 1 5124.051158 4812.832003
3117 2010-05-25 1818.280029 1756.630005 1769.319946 1815.680054 2946380000 1857.115933 1 5361.947874 5077.567930 0.205449 1 4195.254523 3733.853931 0.057906 0.110719 0.036824 2.408926e+09 0 3429.504789 0.000000 25.795197 1 1852.616995 1778.461651 21.5854 1 1264.596157 837.704029 4 1 5125.180320 4813.892583
3118 2010-05-26 1850.800049 1793.030029 1827.579956 1796.469971 3077300000 1857.384467 1 5305.217911 5023.846736 0.205549 1 4150.868295 3694.349370 0.057986 0.110685 0.036878 2.418516e+09 0 3429.504789 0.000000 12.980042 1 1833.016115 1759.645343 21.7188 1 1251.216599 828.841033 4 1 5070.955382 4762.961101
3119 2010-05-27 1863.869995 1831.780029 1837.650024 1862.709961 2408220000 1858.112133 1 5500.833528 5209.087549 0.205684 1 4303.920381 3830.568550 0.058072 0.110670 0.036941 2.423092e+09 0 3429.504789 0.000000 35.110929 1 1900.603646 1824.527524 21.8152 1 1297.351840 859.402313 4 1 5257.933199 4938.582459
3120 2010-05-28 1867.719971 1836.229980 1865.890015 1852.390015 2165590000 1858.707066 1 5470.357336 5180.227713 0.205817 1 4280.075430 3809.346104 0.058164 0.110650 0.037002 2.416885e+09 1 3429.504789 0.000000 39.057570 1 1890.073758 1814.419119 21.9424 1 1290.164140 854.640979 5 1 5228.802745 4911.221299
3121 2010-06-01 1878.040039 1832.959961 1846.599976 1835.040039 2167810000 1859.249800 1 5419.120520 5131.708328 0.205874 1 4239.987110 3773.666759 0.058265 0.110597 0.037011 2.420148e+09 0 3397.383139 0.000000 34.476251 1 1872.370826 1797.424789 22.1062 1 1278.080120 846.636185 4 1 5179.828393 4865.221500
3122 2010-06-02 1879.589966 1832.579956 1844.689941 1879.589966 2190140000 1860.135400 1 5550.682457 5256.292656 0.205930 1 4342.922801 3865.281424 0.058375 0.110541 0.037014 2.424384e+09 0 3397.383139 0.000000 48.642542 1 1917.827046 1841.061517 22.2173 1 1309.108531 867.190276 4 1 5305.580949 4983.336231
3123 2010-06-03 1898.930054 1871.589966 1883.250000 1895.660034 2249050000 1861.290067 1 5598.139535 5301.232767 0.206016 1 4380.053807 3898.328704 0.058491 0.110498 0.037027 2.430440e+09 0 3397.383139 0.000000 54.006049 1 1934.224032 1856.802176 22.3306 1 1320.301112 874.604556 4 1 5350.942464 5025.942627
3124 2010-06-04 1879.310059 1824.709961 1857.829956 1832.040039 2342480000 1862.289933 1 5410.261116 5123.318797 0.206075 1 4233.055402 3767.497411 0.058604 0.110442 0.037029 2.445984e+09 0 3397.383139 0.000000 55.957454 1 1869.309796 1794.486284 22.5099 1 1275.990662 845.252069 4 1 5171.360194 4857.267632
3125 2010-06-07 1845.300049 1795.540039 1839.770020 1798.160034 2256670000 1862.869200 1 5310.208896 5028.573015 0.206098 1 4154.773304 3697.824900 0.058701 0.110368 0.037028 2.455298e+09 0 3397.383139 0.000000 45.591663 1 1834.740560 1761.300763 22.6931 1 1252.393705 829.620781 4 1 5075.725980 4767.441948
3126 2010-06-08 1805.839966 1770.459961 1799.260010 1795.699951 2696580000 1863.726333 1 5302.943939 5021.693368 0.206140 1 4149.089112 3692.765864 0.058809 0.110302 0.037028 2.469106e+09 0 3397.383139 0.000000 46.428298 1 1832.230431 1758.891107 22.8516 1 1250.680291 828.485768 4 1 5068.781822 4760.919557
3127 2010-06-09 1823.209961 1774.050049 1805.869995 1778.920044 2325060000 1864.433066 1 5253.390612 4974.768185 0.206157 1 4110.317974 3658.258836 0.058905 0.110225 0.037026 2.478309e+09 0 3397.383139 0.000000 43.672540 1 1815.109165 1742.455160 23.0126 1 1238.993317 820.743988 4 1 5021.416621 4716.431173
3128 2010-06-10 1831.810059 1796.319946 1800.569946 1830.089966 2187840000 1865.439000 1 5404.502287 5117.865397 0.206212 1 4228.549623 3763.487185 0.059015 0.110161 0.037036 2.486946e+09 0 3397.383139 0.000000 55.213375 1 1867.320052 1792.576184 23.1392 1 1274.632463 844.352359 4 1 5165.855657 4852.097425
3129 2010-06-11 1848.619995 1811.989990 1814.250000 1847.150024 1877120000 1866.548866 1 5454.882939 5165.574027 0.206274 1 4267.968070 3798.570330 0.059126 0.110101 0.037047 2.486452e+09 1 3397.383139 0.000000 47.152905 1 1884.727169 1809.286540 23.2513 1 1286.514559 852.223394 5 1 5214.011650 4897.328571
3130 2010-06-14 1876.939941 1844.160034 1862.699951 1845.479980 1951910000 1867.378133 1 5449.951074 5160.903732 0.206313 1 4264.109317 3795.135969 0.059234 0.110026 0.037053 2.482671e+09 1 3394.311499 0.000000 48.694298 1 1883.023150 1807.650729 23.3503 1 1285.351396 851.452882 5 1 5209.297562 4892.900801
3131 2010-06-15 1898.790039 1855.689941 1855.689941 1897.479980 2289060000 1868.489600 1 5603.514081 5306.322266 0.206382 1 4384.258919 3902.071332 0.059350 0.109978 0.037054 2.482996e+09 0 3489.952850 0.000000 60.432390 1 1936.081002 1858.584816 23.3863 1 1321.568680 875.444229 4 1 5356.079687 5030.767830
3132 2010-06-16 1913.209961 1888.219971 1891.260010 1905.310059 1936400000 1869.402333 1 5626.637357 5328.219160 0.206432 1 4402.350857 3918.173490 0.059467 0.109911 0.037055 2.479963e+09 1 3489.952850 0.000000 54.898316 1 1944.070370 1866.254391 23.3724 0 1327.022222 876.556808 4 1 5378.181908 5051.527630
3133 2010-06-17 1916.239990 1894.270020 1914.750000 1910.650024 1821680000 1870.318866 1 5642.406996 5343.152429 0.206480 1 4414.689218 3929.154859 0.059589 0.109844 0.037047 2.477020e+09 1 3499.734055 0.000000 52.976448 1 1949.518969 1871.484896 23.3688 0 1327.022222 876.556808 4 1 5393.255207 5065.685423
3134 2010-06-18 1925.199951 1906.849976 1911.060059 1913.479980 2037230000 1871.189067 1 5650.764237 5351.066430 0.206531 1 4421.228027 3934.974520 0.059715 0.109777 0.037039 2.476650e+09 1 3504.917680 0.000000 71.317122 1 1952.406495 1874.256843 23.3628 0 1327.022222 876.556808 4 1 5401.243418 5073.188455
3135 2010-06-21 1939.770020 1885.199951 1939.770020 1895.839966 1910700000 1872.007066 1 5598.670897 5301.735948 0.206551 1 4380.469552 3898.698725 0.059836 0.109692 0.037024 2.472490e+09 1 3472.606498 0.000000 77.943676 1 1934.407625 1856.978419 23.3802 1 1327.022222 874.056808 5 1 5351.450363 5026.419677
3136 2010-06-22 1917.260010 1877.969971 1903.310059 1880.540039 1934450000 1872.619933 1 5553.488152 5258.949546 0.206557 1 4345.118011 3867.235201 0.059959 0.109595 0.037003 2.469000e+09 1 3444.581651 0.000000 72.609569 1 1918.796447 1841.992115 23.4134 1 1316.312803 867.002940 5 1 5308.262752 4985.855150
3137 2010-06-23 1889.729980 1859.050049 1883.969971 1874.420044 1929450000 1873.065667 1 5535.414981 5241.834917 0.206546 0 4330.977338 3852.149742 0.060074 0.109488 0.036984 2.466048e+09 1 3433.371668 0.000000 76.983505 1 1912.551951 1835.997570 23.4363 1 1312.029019 864.181381 4 1 5290.987639 4969.629274
3138 2010-06-24 1871.130005 1839.319946 1868.469971 1844.589966 2064360000 1873.281533 1 5447.322741 5158.414796 0.206506 0 4330.977338 3852.149742 0.060184 0.109363 0.036960 2.460835e+09 1 3378.731970 0.000000 54.658781 1 1882.115030 1806.778958 23.5078 1 1291.148999 850.428542 4 1 5206.785288 4890.541115
3139 2010-06-25 1857.310059 1829.300049 1848.819946 1838.520020 3540350000 1873.526733 1 5429.397371 5141.440129 0.206455 0 4330.977338 3852.149742 0.060292 0.109223 0.036940 2.474427e+09 0 3367.613661 0.000000 47.016523 1 1875.921601 1800.833436 23.5783 1 1286.900247 847.630058 3 1 5189.651449 4874.447933
3140 2010-06-28 1852.660034 1823.510010 1843.270020 1836.000000 1876740000 1873.945467 1 5421.955414 5134.392869 0.206416 0 4330.977338 3852.149742 0.060412 0.109085 0.036919 2.470107e+09 1 3367.613661 0.000000 46.741826 1 1873.350316 1798.365072 23.6523 1 1285.136321 846.468229 4 1 5182.538107 4867.766633
3141 2010-06-29 1807.089966 1752.560059 1805.550049 1764.060059 2827090000 1873.943267 0 5209.507073 4930.712083 0.206318 0 4330.977338 3852.149742 0.060512 0.108927 0.036879 2.469646e+09 1 3235.660540 0.000000 9.672354 1 1799.946878 1727.899779 23.7328 1 1234.780857 813.301086 3 1 4979.470848 4677.033057
3142 2010-06-30 1776.609985 1734.900024 1761.979980 1739.140015 2221560000 1873.584601 0 5209.507073 4930.712083 0.206180 0 4330.977338 3852.149742 0.060593 0.108753 0.036834 2.464227e+09 1 3189.951891 0.000000 4.476427 1 1774.519878 1703.490555 23.8171 1 1217.337691 801.811966 3 1 4909.128213 4610.962818
3143 2010-07-01 1747.250000 1700.040039 1741.930054 1734.410034 2717070000 1873.239001 0 5209.507073 4930.712083 0.206047 0 4330.977338 3852.149742 0.060672 0.108583 0.036792 2.469525e+09 0 3181.276103 0.000000 1.555777 1 1769.693674 1698.857531 23.8806 1 1214.026868 799.631259 2 0 4895.776740 4595.922273
3144 2010-07-02 1742.359985 1712.920044 1736.250000 1728.339966 1672320000 1872.803468 0 5209.507073 4930.712083 0.205912 0 4330.977338 3852.149742 0.060748 0.108420 0.036744 2.463262e+09 1 3181.276103 0.000000 0.000000 1 1763.500120 1692.911889 23.9218 1 1209.778031 796.832718 3 0 4895.776740 4595.922273
3145 2010-07-06 1763.880005 1719.199951 1752.979980 1734.680054 2173030000 1872.598268 0 5209.507073 4930.712083 0.205820 0 4330.977338 3852.149742 0.060833 0.108284 0.036703 2.460354e+09 1 3192.946012 0.000000 3.647080 1 1769.969186 1699.122015 23.9643 1 1214.215873 799.755748 3 0 4895.776740 4595.922273
3146 2010-07-07 1790.180054 1736.989990 1739.010010 1789.719971 2199500000 1872.746868 1 5209.507073 4928.212083 0.205754 0 4330.977338 3852.149742 0.060937 0.108156 0.036660 2.454625e+09 1 3294.255462 0.000000 28.738638 1 1826.128798 1753.033706 23.9931 1 1252.741906 825.131315 4 1 4895.776740 4593.422273
3147 2010-07-08 1805.829956 1777.439941 1801.550049 1798.310059 2034030000 1872.817535 1 5234.511053 4951.865937 0.205679 0 4330.977338 3852.149742 0.061046 0.108015 0.036618 2.445020e+09 1 3310.066843 0.000000 32.386039 1 1834.893636 1761.447712 24.0229 1 1258.754669 829.091684 4 1 4919.274915 4615.469242
3148 2010-07-09 1815.239990 1793.000000 1797.040039 1814.790039 1592610000 1872.977336 1 5282.480890 4997.245572 0.205606 0 4330.977338 3852.149742 0.061159 0.107877 0.036571 2.439188e+09 1 3340.400787 0.000000 42.649256 1 1851.708874 1777.589880 24.0502 1 1270.290084 836.689603 4 1 4964.355881 4657.766088
3149 2010-07-12 1831.619995 1808.699951 1814.489990 1821.030029 1767970000 1873.231469 1 5300.644219 5014.428146 0.205547 0 4330.977338 3852.149742 0.061267 0.107751 0.036529 2.432820e+09 1 3351.886451 0.000000 45.689363 1 1858.075806 1783.701961 24.0773 1 1274.657861 839.566484 4 1 4981.425366 4673.781392
3150 2010-07-13 1851.250000 1822.250000 1835.020020 1845.030029 2278480000 1873.585602 1 5370.503288 5080.515071 0.205503 0 4330.977338 3852.149742 0.061371 0.107630 0.036503 2.432594e+09 1 3396.062150 0.000000 52.012486 1 1882.564046 1807.210001 24.1166 1 1291.457028 850.631428 4 1 5047.077336 4735.378813
3151 2010-07-14 1863.520020 1840.619995 1847.920044 1853.410034 2213010000 1874.050669 1 5394.895760 5103.590436 0.205486 0 4330.977338 3852.149742 0.061484 0.107520 0.036482 2.427245e+09 1 3411.486841 0.000000 77.784653 1 1891.114528 1815.418230 24.1653 1 1297.322741 854.494940 4 1 5070.000829 4756.886592
3152 2010-07-15 1860.349976 1830.699951 1849.239990 1856.239990 2011600000 1874.607402 1 5403.133181 5111.383065 0.205471 0 4330.977338 3852.149742 0.061593 0.107418 0.036459 2.419977e+09 1 3416.695811 0.000000 92.213379 1 1894.002054 1818.190177 24.2173 1 1299.303612 855.799661 4 1 5077.742170 4764.149842
3153 2010-07-16 1850.729980 1802.540039 1845.500000 1803.479980 2195150000 1874.699269 1 5249.559634 4966.101947 0.205418 0 4330.977338 3852.149742 0.061686 0.107297 0.036435 2.421421e+09 0 3319.582881 0.000000 68.494593 1 1840.168731 1766.511659 24.2661 1 1262.373435 831.475221 3 1 4933.417230 4628.738153
3154 2010-07-19 1822.709961 1794.560059 1807.989990 1819.280029 1735090000 1874.832003 1 5295.550329 5009.609308 0.205360 0 4330.977338 3852.149742 0.061773 0.107181 0.036405 2.416318e+09 1 3319.582881 0.000000 73.144667 1 1856.290206 1781.987833 24.3231 1 1273.432921 838.759665 4 1 4976.638243 4669.289913
3155 2010-07-20 1841.160034 1784.550049 1789.930054 1840.670044 1933270000 1875.156069 1 5357.812266 5068.509320 0.205325 0 4330.977338 3852.149742 0.061875 0.107071 0.036379 2.415167e+09 1 3358.612566 0.000000 75.055549 1 1878.115364 1802.939388 24.3614 1 1288.405190 848.621303 4 1 5035.150602 4724.188653
3156 2010-07-21 1859.849976 1813.280029 1859.599976 1817.300049 2222030000 1875.210803 1 5289.787013 5004.157190 0.205275 0 4330.977338 3852.149742 0.061977 0.106946 0.036352 2.415901e+09 0 3315.970073 0.000000 57.667945 1 1854.269946 1780.048439 24.4228 1 1272.047004 837.846816 3 1 4971.222009 4664.208176
3157 2010-07-22 1870.410034 1842.380005 1842.380005 1863.099976 2213220000 1875.643403 1 5423.101188 5130.272871 0.205266 0 4330.977338 3852.149742 0.062092 0.106841 0.036333 2.415692e+09 1 3315.970073 0.000000 64.925118 1 1901.001595 1824.909544 24.4765 1 1304.105364 858.962384 4 1 5096.507652 4781.756400
3158 2010-07-23 1875.380005 1846.319946 1851.810059 1875.380005 2410600000 1876.140470 1 5458.845830 5164.087428 0.205255 0 4330.977338 3852.149742 0.062207 0.106733 0.036315 2.418763e+09 0 3337.826232 0.000000 64.233022 1 1913.531440 1836.937853 24.5206 1 1312.700958 864.623961 3 1 5130.099656 4813.273822
3159 2010-07-26 1890.400024 1867.839966 1875.770020 1890.400024 2164280000 1876.888004 1 5502.566021 5205.446883 0.205271 1 4330.977338 3849.649742 0.062327 0.106645 0.036299 2.419315e+09 0 3337.826232 0.000000 65.649956 1 1928.857017 1851.649987 24.5596 1 1323.214451 871.548781 4 1 5171.186901 4851.823592
3160 2010-07-27 1900.150024 1880.219971 1899.130005 1888.810059 2065390000 1877.431004 1 5497.937957 5201.068718 0.205266 0 4327.334667 3843.911903 0.062449 0.106540 0.036277 2.419211e+09 1 3337.826232 0.000000 60.987862 1 1927.234706 1850.092613 24.6043 1 1322.101530 870.815744 4 1 5166.837551 4847.742851
3161 2010-07-28 1894.689941 1866.680054 1887.459961 1872.619995 1848520000 1877.723204 1 5450.812009 5156.487405 0.205233 0 4327.334667 3843.911903 0.062561 0.106425 0.036247 2.416319e+09 1 3309.215829 0.000000 54.639414 1 1910.715283 1834.234419 24.6726 1 1310.769047 863.351488 4 1 5122.549653 4806.190094
3162 2010-07-29 1887.410034 1841.359985 1884.069946 1860.300049 2324590000 1877.861804 1 5414.951177 5122.562931 0.205183 0 4327.334667 3843.911903 0.062663 0.106305 0.036215 2.419485e+09 0 3287.444534 0.000000 50.937571 1 1898.144708 1822.167011 24.7360 1 1302.145512 857.671508 3 1 5088.848455 4774.570222
3163 2010-07-30 1874.640015 1833.900024 1842.329956 1864.000000 2138610000 1877.941871 1 5425.720974 5132.751198 0.205113 0 4327.334667 3843.911903 0.062761 0.106177 0.036175 2.417919e+09 1 3287.444534 0.000000 68.069997 1 1901.919928 1825.791119 24.7918 1 1304.735350 859.377331 4 1 5098.969667 4784.066366
3164 2010-08-02 1902.670044 1879.770020 1886.609985 1898.989990 1953200000 1878.136204 1 5527.569646 5229.100401 0.205055 0 4327.334667 3843.911903 0.062855 0.106059 0.036140 2.416077e+09 1 3349.154648 0.000000 71.352800 1 1937.621731 1860.063873 24.8262 1 1329.227129 875.509093 4 1 5194.684742 4873.870248
3165 2010-08-03 1898.630005 1881.579956 1898.459961 1891.810059 1997030000 1878.227071 1 5506.670340 5209.329584 0.204986 0 4327.334667 3843.911903 0.062945 0.105933 0.036108 2.413318e+09 1 3336.491758 0.000000 64.828366 1 1930.295736 1853.031118 24.8719 1 1324.201426 872.198862 4 1 5175.044048 4855.442528
3166 2010-08-04 1911.010010 1891.229980 1898.810059 1909.199951 2021980000 1878.474937 1 5557.288744 5257.214773 0.204917 0 4327.334667 3843.911903 0.063040 0.105791 0.036085 2.410941e+09 1 3367.161451 0.000000 77.604247 1 1948.039396 1870.064547 24.9182 1 1336.373748 880.216287 4 1 5222.614077 4900.074717
3167 2010-08-05 1907.800049 1892.500000 1900.069946 1904.949951 1774300000 1878.650270 1 5544.917868 5245.511880 0.204849 0 4327.334667 3843.911903 0.063129 0.105651 0.036069 2.404299e+09 1 3359.665936 0.000000 66.752080 1 1943.702937 1865.901665 24.9592 1 1333.398895 878.256869 4 1 5210.988207 4889.166840
3168 2010-08-06 1905.010010 1873.439941 1883.319946 1902.880005 1876630000 1878.934070 1 5538.892679 5239.812030 0.204801 0 4327.334667 3843.911903 0.063217 0.105527 0.036057 2.395615e+09 1 3356.015274 0.000000 61.987825 1 1941.590881 1863.874149 24.9997 1 1331.950005 877.302543 4 1 5205.325872 4883.854201
3169 2010-08-09 1918.780029 1902.979980 1911.380005 1915.170044 1614580000 1879.123870 1 5574.666458 5273.654151 0.204743 0 4327.334667 3843.911903 0.063302 0.105393 0.036048 2.386625e+09 1 3377.690608 0.000000 61.061034 1 1954.130940 1875.912263 25.0520 1 1340.552606 882.968734 4 1 5238.945258 4915.397314
3170 2010-08-10 1908.729980 1882.599976 1896.709961 1899.239990 2039590000 1879.195937 1 5528.297345 5229.788806 0.204666 0 4327.334667 3843.911903 0.063382 0.105245 0.036039 2.385293e+09 1 3349.595561 0.000000 54.128710 1 1937.876817 1860.308749 25.1095 1 1329.402121 875.624353 4 1 5195.368616 4874.511888
3171 2010-08-11 1866.000000 1838.890015 1866.000000 1845.380005 2274460000 1878.975670 0 5371.521995 5078.978772 0.204575 0 4327.334667 3843.911903 0.063452 0.105097 0.036027 2.384044e+09 1 3254.605370 0.000000 41.694099 1 1882.921141 1807.552803 25.1937 1 1291.701999 850.792781 3 1 5048.034694 4736.277046
3172 2010-08-12 1839.239990 1807.459961 1808.630005 1832.170044 2189680000 1878.678670 0 5371.521995 5078.978772 0.204492 0 4327.334667 3843.911903 0.063525 0.104947 0.036020 2.382929e+09 1 3231.307616 0.000000 41.469022 1 1869.442446 1794.613624 25.2823 1 1282.455485 844.702469 3 1 5011.898862 4702.372899
3173 2010-08-13 1832.459961 1818.300049 1825.290039 1818.800049 1605040000 1878.186737 0 5371.521995 5078.978772 0.204384 0 4327.334667 3843.911903 0.063591 0.104790 0.036003 2.373699e+09 1 3207.727618 0.000000 37.051677 1 1855.800461 1781.517691 25.3812 1 1273.096952 838.538375 3 1 4975.325257 4668.058015
3174 2010-08-16 1834.050049 1801.739990 1806.969971 1821.510010 1627620000 1877.755204 0 5371.521995 5078.978772 0.204298 0 4327.334667 3843.911903 0.063657 0.104645 0.035995 2.365271e+09 1 3212.507042 0.000000 22.768133 1 1858.565551 1784.172103 25.4667 1 1274.993830 839.787774 3 1 4982.738352 4675.013290
3175 2010-08-17 1860.680054 1831.270020 1833.150024 1845.369995 1736870000 1877.645737 0 5371.521995 5078.978772 0.204245 0 4327.334667 3843.911903 0.063736 0.104511 0.035998 2.360544e+09 1 3254.587717 0.000000 35.390677 1 1882.910928 1807.542998 25.5260 1 1291.694993 850.788166 3 1 5048.007312 4736.251356
3176 2010-08-18 1862.369995 1834.199951 1841.420044 1850.800049 1654560000 1877.410204 0 5371.521995 5078.978772 0.204182 0 4327.334667 3843.911903 0.063811 0.104372 0.035999 2.356506e+09 1 3264.164434 0.000000 30.133382 1 1888.451447 1812.861745 25.5942 1 1295.495842 853.291634 3 1 5062.861217 4750.187910
3177 2010-08-19 1847.619995 1811.569946 1842.790039 1823.000000 2094800000 1876.986737 0 5371.521995 5078.978772 0.204091 0 4327.334667 3843.911903 0.063883 0.104208 0.035999 2.357766e+09 0 3215.134864 0.000000 25.971988 1 1860.085853 1785.631551 25.6827 1 1276.036772 840.474718 2 0 4986.814219 4676.337439
3178 2010-08-20 1829.920044 1810.619995 1818.420044 1825.750000 1898500000 1876.728271 0 5371.521995 5078.978772 0.204003 0 4327.334667 3843.911903 0.063961 0.104042 0.036001 2.355008e+09 1 3215.134864 0.000000 27.475040 1 1862.891797 1788.325180 25.7663 1 1277.961676 841.742576 3 0 4986.814219 4676.337439
3179 2010-08-23 1842.790039 1807.839966 1833.329956 1808.310059 1665900000 1876.147138 0 5371.521995 5078.978772 0.203885 0 4327.334667 3843.911903 0.064016 0.103870 0.035999 2.349413e+09 1 3184.423231 0.000000 19.704016 1 1845.097069 1771.242728 25.8470 1 1265.754322 833.702077 3 0 4986.814219 4676.337439
3180 2010-08-24 1793.430054 1767.359985 1783.199951 1775.270020 2141650000 1875.529272 0 5371.521995 5078.978772 0.203768 0 4327.334667 3843.911903 0.064066 0.103706 0.035996 2.349127e+09 1 3126.239919 0.000000 17.961444 1 1811.384887 1738.879955 25.9469 1 1242.627441 818.469319 3 0 4986.814219 4676.337439
3181 2010-08-25 1798.380005 1758.619995 1762.680054 1790.880005 2019480000 1875.131339 0 5371.521995 5078.978772 0.203682 0 4327.334667 3843.911903 0.064128 0.103557 0.035997 2.339706e+09 1 3153.729010 0.000000 32.444269 1 1827.312431 1754.169962 26.0437 1 1253.553889 825.666137 3 0 4986.814219 4676.337439
3182 2010-08-26 1800.619995 1767.849976 1797.349976 1769.020020 1804510000 1874.959339 0 5371.521995 5078.978772 0.203635 0 4327.334667 3843.911903 0.064203 0.103428 0.036003 2.333855e+09 1 3115.233706 0.000000 30.731670 1 1805.007741 1732.758069 26.1551 1 1238.252658 815.587823 3 0 4986.814219 4676.337439
3183 2010-08-27 1794.290039 1747.319946 1780.109985 1791.640015 2134550000 1874.887673 0 5371.521995 5078.978772 0.203580 0 4327.334667 3843.911903 0.064272 0.103293 0.036015 2.330849e+09 1 3155.067383 0.000000 42.155720 1 1828.087902 1754.914393 26.2334 1 1254.085870 826.016531 3 0 4986.814219 4676.337439
3184 2010-08-30 1798.469971 1772.069946 1785.979980 1772.069946 1585200000 1874.675739 0 5371.521995 5078.978772 0.203506 0 4327.334667 3843.911903 0.064337 0.103146 0.036024 2.323114e+09 1 3120.604609 0.000000 36.988094 1 1808.119713 1735.745478 26.3407 1 1240.387501 816.993960 3 0 4986.814219 4676.337439
3185 2010-08-31 1781.469971 1755.380005 1762.540039 1767.430054 2084110000 1874.332606 0 5371.521995 5078.978772 0.203417 0 4327.334667 3843.911903 0.064399 0.102990 0.036028 2.317470e+09 1 3112.433786 0.000000 27.178515 1 1803.385430 1731.200695 26.4398 1 1237.139737 814.854787 3 0 4986.814219 4676.337439
3186 2010-09-01 1824.660034 1791.410034 1791.910034 1820.050049 2133970000 1874.658940 1 5371.521995 5076.478772 0.203388 0 4327.334667 3843.911903 0.064490 0.102858 0.036040 2.315343e+09 1 3205.097284 0.000000 42.945628 1 1857.075890 1782.742069 26.5229 1 1273.971908 839.114674 4 1 4986.814219 4673.837439
3187 2010-09-02 1840.579956 1817.989990 1822.829956 1840.579956 1680590000 1875.322539 1 5432.112004 5133.740734 0.203407 1 4327.334667 3841.411903 0.064597 0.102752 0.036058 2.312732e+09 1 3241.250328 0.000000 54.172198 1 1878.023443 1802.851147 26.5928 1 1288.342131 848.579769 5 1 5043.064778 4726.557664
3188 2010-09-03 1870.310059 1851.599976 1864.030029 1870.310059 1647790000 1876.053140 1 5519.854590 5216.663858 0.203455 1 4397.232257 3903.460590 0.064711 0.102648 0.036096 2.308191e+09 1 3293.604861 0.000000 59.374753 1 1908.358354 1831.971832 26.6500 1 1309.152172 862.286516 5 1 5124.523251 4802.903733
3189 2010-09-07 1870.060059 1854.430054 1862.880005 1856.500000 1685240000 1876.583673 1 5479.096902 5178.144879 0.203489 1 4364.763825 3874.638085 0.064821 0.102535 0.036133 2.301978e+09 1 3269.285430 0.000000 60.295675 1 1894.267354 1818.444857 26.7291 1 1299.485610 855.919536 5 1 5086.684623 4767.439890
3190 2010-09-08 1887.170044 1863.530029 1863.709961 1880.000000 2018210000 1877.219006 1 5548.452559 5243.691017 0.203522 1 4420.014000 3923.684137 0.064934 0.102417 0.036171 2.299050e+09 1 3310.668790 0.000000 73.326203 1 1918.245421 1841.463146 26.7780 1 1315.934795 866.753960 5 1 5151.073036 4827.787230
3191 2010-09-09 1897.930054 1882.790039 1897.010010 1886.140015 1706650000 1878.240007 1 5566.573612 5260.816729 0.203598 1 4434.449612 3936.498753 0.065060 0.102321 0.036217 2.295199e+09 1 3321.481319 0.000000 72.151428 1 1924.510344 1847.477301 26.8327 1 1320.232592 869.584749 5 1 5167.896262 4843.554616
3192 2010-09-10 1895.920044 1879.709961 1887.829956 1892.339966 1692470000 1879.214806 1 5584.871556 5278.109617 0.203662 1 4449.026139 3949.438461 0.065181 0.102216 0.036265 2.290399e+09 1 3332.399396 0.000000 80.928962 1 1930.836423 1853.550163 26.8953 1 1324.572343 872.443170 5 1 5184.883709 4859.475916
3193 2010-09-13 1924.609985 1908.410034 1908.750000 1921.670044 1937630000 1880.460073 1 5671.433549 5359.916993 0.203780 1 4517.983244 4010.652270 0.065310 0.102151 0.036319 2.280879e+09 1 3384.049489 0.000000 81.549955 1 1960.763172 1882.279024 26.9442 1 1345.102380 885.965490 5 1 5265.246142 4934.794734
3194 2010-09-14 1938.010010 1913.709961 1917.829956 1928.589966 2079030000 1881.625073 1 5691.856346 5379.218020 0.203886 1 4534.252473 4025.094604 0.065438 0.102076 0.036371 2.277698e+09 1 3396.235430 0.000000 90.461194 1 1967.823868 1889.057099 26.9951 1 1349.946086 889.155846 5 1 5284.206261 4952.564899
3195 2010-09-15 1942.339966 1918.099976 1923.969971 1939.599976 2067130000 1882.890673 1 5724.350238 5409.927110 0.204000 1 4560.137791 4048.073222 0.065572 0.102004 0.036425 2.276349e+09 1 3415.623992 0.000000 93.087714 1 1979.057858 1899.841422 27.0499 1 1357.652711 894.231894 5 1 5314.372944 4980.838295
3196 2010-09-16 1949.390015 1931.719971 1937.180054 1948.109985 1809280000 1884.039806 1 5749.465868 5433.663207 0.204122 1 4580.145430 4065.834174 0.065710 0.101934 0.036478 2.273146e+09 1 3430.610068 0.000000 91.129205 0 1987.740989 1905.676991 27.0924 1 1363.609422 898.155343 4 1 5337.689796 5002.691761
3197 2010-09-17 1961.010010 1945.520020 1959.260010 1955.829956 2432480000 1885.217939 1 5772.249853 5455.195729 0.204242 1 4598.295632 4081.946263 0.065843 0.101866 0.036533 2.271028e+09 1 3444.204891 0.000000 90.333837 0 1987.740989 1905.676991 27.0844 0 1369.013134 899.214553 3 1 5358.841995 5022.516429
3198 2010-09-20 1992.800049 1960.430054 1962.150024 1989.430054 1989520000 1886.467073 1 5871.413974 5548.913032 0.204375 1 4677.291856 4152.071885 0.065985 0.101793 0.036597 2.260540e+09 1 3503.374462 0.000000 90.588764 0 1987.740989 1905.676991 27.0886 1 1369.013134 896.714553 4 1 5450.903993 5108.800537
3199 2010-09-21 2002.790039 1980.469971 1990.189941 1989.109985 2125100000 1887.655406 1 5870.469355 5548.020298 0.204498 1 4676.539353 4151.403881 0.066130 0.101706 0.036662 2.254035e+09 1 3502.810824 0.000000 99.759799 0 1987.740989 1905.676991 27.1277 1 1368.792881 896.570286 4 1 5450.027027 5107.978610
3200 2010-09-22 1996.449951 1972.829956 1979.900024 1982.760010 2170210000 1888.717873 1 5851.728643 5530.308963 0.204603 1 4661.610108 4138.151063 0.066280 0.101597 0.036726 2.246846e+09 1 3491.628555 0.000000 94.254920 0 1987.740989 1905.676991 27.1323 1 1364.423187 893.708102 4 1 5432.628523 5091.672051
3201 2010-09-23 2002.459961 1967.819946 1968.030029 1982.150024 1923110000 1889.776740 1 5849.928391 5528.607594 0.204717 1 4660.175988 4136.877983 0.066435 0.101488 0.036794 2.244114e+09 1 3490.554374 0.000000 93.415913 0 1987.740989 1905.676991 27.1691 1 1364.003430 893.433157 4 1 5430.957204 5090.105626
3202 2010-09-24 2023.849976 2002.550049 2006.530029 2023.839966 1993380000 1891.151473 1 5972.968105 5644.889068 0.204862 1 4758.192012 4223.887644 0.066599 0.101389 0.036875 2.242626e+09 1 3563.970112 0.000000 95.015729 0 1987.740989 1905.676991 27.1478 0 1392.692087 909.724457 3 1 5545.184828 5197.164225
3203 2010-09-27 2026.420044 2010.530029 2021.680054 2010.989990 1873120000 1892.599273 1 5935.043913 5609.047950 0.205019 1 4727.980804 4197.068896 0.066766 0.101298 0.036955 2.234964e+09 1 3541.341382 0.000000 84.465186 0 1987.740989 1905.676991 27.1241 0 1392.692087 909.724457 3 1 5509.976763 5164.165849
3204 2010-09-28 2017.569946 1979.739990 2013.569946 2012.430054 2125730000 1893.932074 1 5939.293979 5613.064571 0.205149 1 4731.366496 4200.074404 0.066919 0.101199 0.037031 2.228827e+09 1 3543.877325 0.000000 83.779219 0 1987.740989 1905.676991 27.0221 0 1392.692087 909.724457 3 1 5513.922440 5167.863891
3205 2010-09-29 2017.239990 2000.910034 2008.140015 2009.079956 2077930000 1895.239873 1 5929.406821 5603.720488 0.205275 1 4723.490177 4193.082529 0.067071 0.101096 0.037109 2.224835e+09 1 3537.977823 0.000000 79.835052 0 1987.740989 1905.676991 26.8451 0 1392.692087 909.724457 3 1 5504.743398 5159.260934
3206 2010-09-30 2029.650024 1986.329956 2021.489990 1998.040039 2418300000 1896.435606 1 5896.824663 5572.927981 0.205385 1 4697.534546 4170.041493 0.067211 0.100991 0.037182 2.224174e+09 1 3518.536595 0.000000 70.984288 0 1987.740989 1905.676991 26.7937 0 1392.692087 909.724457 3 1 5474.494771 5130.910737
3207 2010-10-01 2017.229980 1987.709961 2014.469971 1996.599976 1932650000 1897.436939 1 5892.574597 5568.911359 0.205454 1 4694.148854 4167.035985 0.067342 0.100875 0.037238 2.215699e+09 1 3516.000652 0.000000 68.089428 0 1987.740989 1905.676991 26.7355 0 1392.692087 909.724457 3 1 5470.549095 5127.212695
3208 2010-10-04 1997.670044 1963.680054 1990.130005 1975.329956 1901980000 1898.264406 1 5829.800292 5509.585077 0.205521 1 4644.141522 4122.644050 0.067466 0.100760 0.037294 2.207943e+09 1 3478.544274 0.000000 42.975248 0 1987.740989 1905.676991 26.7156 0 1392.692087 909.724457 3 1 5412.270678 5072.591882
3209 2010-10-05 2026.459961 1996.209961 1996.380005 2024.630005 2203470000 1899.418140 1 5975.299750 5647.092643 0.205626 1 4760.049450 4225.536507 0.067608 0.100657 0.037361 2.200069e+09 1 3565.361366 0.000000 61.892326 1 1987.740989 1903.176991 26.6664 0 1392.692087 909.724457 4 1 5547.349482 5199.193023
3210 2010-10-06 2024.920044 1992.650024 2021.209961 2006.520020 2103800000 1900.396807 1 5921.851668 5596.580320 0.205711 1 4717.471584 4187.739772 0.067747 0.100552 0.037412 2.193366e+09 1 3533.469790 0.000000 57.374300 1 1969.960970 1886.153383 26.5689 0 1392.692087 909.724457 4 1 5497.729345 5152.687089
3211 2010-10-07 2017.439941 1996.250000 2016.079956 2011.630005 1846240000 1901.217273 1 5936.932791 5610.833077 0.205786 1 4729.485524 4198.404649 0.067872 0.100450 0.037464 2.188346e+09 1 3542.468444 0.000000 58.900955 1 1974.977851 1890.956832 26.4761 0 1392.692087 909.724457 4 1 5511.730360 5165.809388
3212 2010-10-08 2030.890015 1999.890015 2014.989990 2027.030029 2000980000 1902.124873 1 5982.382953 5653.786785 0.205865 1 4765.692079 4230.545517 0.068005 0.100348 0.037512 2.178786e+09 1 3569.587795 0.000000 51.144950 1 1990.097285 1905.433043 26.3477 0 1392.692087 909.724457 4 1 5553.925387 5205.356219
3213 2010-10-11 2037.119995 2021.430054 2028.530029 2026.979980 1539990000 1902.962206 1 5982.235244 5653.647188 0.205934 1 4765.574411 4230.441062 0.068134 0.100242 0.037558 2.165136e+09 1 3569.499659 0.000000 56.319642 1 1990.048148 1905.385997 26.1841 0 1392.692087 909.724457 4 1 5553.788256 5205.227695
3214 2010-10-12 2045.079956 2007.130005 2023.750000 2041.550049 1960920000 1903.790207 1 6025.235953 5694.285985 0.206011 1 4799.829680 4260.849756 0.068265 0.100138 0.037608 2.141567e+09 1 3595.157463 0.000000 60.426791 1 2004.352748 1919.082039 25.9155 0 1392.692087 909.724457 4 1 5593.709260 5242.643221
3215 2010-10-13 2067.060059 2048.050049 2052.500000 2057.250000 2294450000 1904.679806 1 6071.571291 5738.076247 0.206088 1 4836.741384 4293.616591 0.068397 0.100042 0.037649 2.123991e+09 1 3622.804983 0.000000 65.846440 1 2019.766644 1933.840185 25.7052 0 1392.692087 909.724457 4 1 5636.726066 5282.960255
3216 2010-10-14 2062.260010 2043.699951 2058.350098 2054.510010 2014540000 1905.547006 1 6063.484745 5730.433873 0.206166 1 4830.299472 4287.898050 0.068532 0.099940 0.037694 2.116198e+09 1 3617.979877 0.000000 69.649905 1 2017.076577 1931.264561 25.5208 0 1392.692087 909.724457 4 1 5629.218677 5275.924037
3217 2010-10-15 2097.729980 2062.840088 2078.629883 2097.729980 2232810000 1906.731273 1 6191.040041 5850.982901 0.206297 1 4931.912703 4378.100983 0.068693 0.099846 0.037758 2.113325e+09 1 3694.089988 0.000000 77.263157 1 2059.509074 1971.891863 25.3650 0 1392.692087 909.724457 4 1 5747.638478 5386.911709
3218 2010-10-18 2105.070068 2091.149902 2100.209961 2104.149902 1724710000 1907.877339 1 6209.987186 5868.889330 0.206435 1 4947.006397 4391.499784 0.068860 0.099757 0.037818 2.107623e+09 1 3705.395432 0.000000 87.750542 1 2065.812024 1977.926668 25.2057 0 1392.692087 909.724457 4 1 5765.228631 5403.397888
3219 2010-10-19 2087.050049 2054.610107 2063.959961 2069.729980 2241840000 1908.767406 1 6108.403514 5772.885375 0.206525 1 4866.082708 4319.663134 0.069011 0.099643 0.037870 2.106411e+09 1 3644.782154 0.000000 64.479265 1 2032.019238 1945.571520 25.1152 0 1392.692087 909.724457 4 1 5670.920369 5315.008495
3220 2010-10-20 2100.159912 2072.540039 2075.469971 2085.750000 2016770000 1909.712806 1 6155.683470 5817.568371 0.206619 1 4903.746915 4353.097973 0.069164 0.099535 0.037919 2.100626e+09 1 3672.993313 0.000000 75.782633 1 2047.747370 1960.630534 24.9924 0 1392.692087 909.724457 4 1 5714.814141 5356.147455
3221 2010-10-21 2106.239990 2069.449951 2097.169922 2090.100098 2135480000 1910.763940 1 6168.521933 5829.701652 0.206735 1 4913.974305 4362.176914 0.069319 0.099431 0.037985 2.097908e+09 1 3680.653809 0.000000 75.662269 1 2052.018209 1964.719679 24.8297 0 1392.692087 909.724457 4 1 5726.733115 5367.318384
3222 2010-10-22 2105.439941 2086.889893 2089.219971 2104.209961 1648180000 1911.794740 1 6210.164437 5869.056845 0.206849 1 4947.147599 4391.625130 0.069466 0.099325 0.038059 2.090253e+09 1 3705.501194 0.000000 75.455147 1 2065.870988 1977.983124 24.7158 0 1392.692087 909.724457 4 1 5765.393187 5403.552117
3223 2010-10-25 2127.260010 2112.280029 2113.229980 2113.550049 1746320000 1912.797074 1 6237.729881 5895.108194 0.206950 1 4969.106812 4411.118510 0.069609 0.099207 0.038134 2.082072e+09 1 3721.949034 0.000000 76.903514 1 2075.040899 1986.762921 24.6197 0 1392.692087 909.724457 4 1 5790.984397 5427.537200
3224 2010-10-26 2123.810059 2094.840088 2100.530029 2119.050049 1914350000 1913.911807 1 6253.962056 5910.448779 0.207076 1 4982.037704 4422.597374 0.069749 0.099113 0.038214 2.068381e+09 1 3731.634501 0.000000 75.523676 1 2080.440688 1991.932988 24.4671 0 1392.692087 909.724457 4 1 5806.054026 5441.661046
3225 2010-10-27 2127.209961 2104.989990 2108.110107 2125.879883 2013240000 1915.090007 1 6274.118976 5929.498534 0.207183 1 4998.095130 4436.851688 0.069893 0.099013 0.038276 2.055868e+09 1 3743.661798 0.000000 74.004905 1 2087.146082 1998.353115 24.3085 0 1392.692087 909.724457 4 1 5824.767310 5459.199868
3226 2010-10-28 2135.689941 2112.090088 2135.139893 2129.729980 1998340000 1916.270673 1 6285.481787 5940.237216 0.207291 1 5007.146984 4444.887096 0.070025 0.098928 0.038337 2.054489e+09 1 3750.441797 0.000000 76.107201 1 2090.926030 2001.972254 24.1803 0 1392.692087 909.724457 4 1 5835.316317 5469.086811
3227 2010-10-29 2137.330078 2124.449951 2126.760010 2124.449951 2068700000 1917.358873 1 6269.898812 5925.510172 0.207396 1 4994.733259 4433.867326 0.070147 0.098855 0.038394 2.046510e+09 1 3741.143697 0.000000 62.589523 1 2085.742203 1997.008962 24.0550 0 1392.692087 909.724457 4 1 5820.849394 5455.527844
3228 2010-11-01 2148.070068 2117.590088 2135.570068 2128.419922 1904790000 1918.428606 1 6281.615405 5936.583204 0.207496 1 5004.066943 4442.152917 0.070269 0.098784 0.038444 2.035851e+09 1 3748.134791 0.000000 61.705430 1 2089.639841 2000.740783 23.9676 0 1392.692087 909.724457 4 1 5831.726845 5465.722617
3229 2010-11-02 2155.459961 2141.620117 2146.979980 2151.719971 1914980000 1919.717806 1 6350.380945 6001.571639 0.207636 1 5058.847019 4490.781658 0.070401 0.098737 0.038498 2.031367e+09 1 3789.166038 0.000000 94.294947 1 2112.515360 2022.643114 23.8954 0 1392.692087 909.724457 4 1 5895.567405 5525.556488
3230 2010-11-03 2159.679932 2132.689941 2151.189941 2158.360107 1990410000 1921.043140 1 6369.978011 6020.092290 0.207788 1 5074.458453 4504.640062 0.070537 0.098683 0.038568 2.029774e+09 1 3800.859280 0.000000 93.651534 0 2119.034512 2026.384924 23.8052 0 1392.692087 909.724457 3 1 5913.760932 5542.608173
3231 2010-11-04 2193.659912 2179.060059 2183.100098 2187.800049 2492050000 1922.442940 1 6456.864244 6102.206097 0.207948 1 5143.673854 4566.083163 0.070679 0.098630 0.038639 2.032722e+09 0 3852.702841 0.000000 95.122826 0 2119.034512 2026.384924 23.7317 0 1392.692087 909.724457 2 0 5994.424383 5615.709116
3232 2010-11-05 2191.239990 2179.860107 2188.320068 2186.709961 2092850000 1923.808007 1 6453.647063 6099.165627 0.208091 1 5141.110980 4563.808078 0.070817 0.098568 0.038706 2.031837e+09 1 3852.702841 0.000000 93.311527 0 2119.034512 2026.384924 23.6551 0 1392.692087 909.724457 3 0 5994.424383 5615.709116
3233 2010-11-08 2191.489990 2176.669922 2179.699951 2188.939941 1799330000 1925.218940 1 6460.228414 6105.385482 0.208236 1 5146.353823 4568.462194 0.070956 0.098504 0.038777 2.027749e+09 1 3856.631781 0.000000 92.771919 0 2119.034512 2026.384924 23.5875 0 1392.692087 909.724457 3 0 5994.424383 5615.709116
3234 2010-11-09 2200.159912 2166.959961 2195.780029 2176.879883 2157370000 1926.526606 1 6424.635508 6071.747599 0.208353 1 5117.999765 4543.292056 0.071091 0.098429 0.038833 2.026066e+09 1 3835.383502 0.000000 80.536340 0 2119.034512 2026.384924 23.5388 0 1392.692087 909.724457 3 0 5994.424383 5615.709116
3235 2010-11-10 2189.379883 2162.629883 2178.360107 2187.739990 1998930000 1927.815339 1 6456.686993 6102.038582 0.208466 1 5143.532652 4565.957817 0.071226 0.098344 0.038896 2.023723e+09 1 3854.517621 0.000000 81.330946 0 2119.034512 2026.384924 23.4747 0 1392.692087 909.724457 3 0 5994.424383 5615.709116
3236 2010-11-11 2177.209961 2145.090088 2153.820068 2173.110107 2559980000 1928.998406 1 6413.509753 6061.232951 0.208562 1 5109.136755 4535.424286 0.071359 0.098252 0.038951 2.022481e+09 1 3828.741641 0.000000 69.808233 0 2119.034512 2026.384924 23.3906 0 1392.692087 909.724457 3 0 5994.424383 5615.709116
3237 2010-11-12 2171.229980 2122.419922 2161.659912 2137.949951 2191790000 1929.892672 1 6309.741424 5963.164337 0.208622 1 5026.472721 4462.042718 0.071475 0.098147 0.039000 2.021270e+09 1 3766.793950 0.000000 54.842863 0 2119.034512 2026.384924 23.3276 0 1392.692087 909.724457 3 0 5994.424383 5615.709116
3238 2010-11-15 2152.889893 2129.689941 2147.060059 2131.479980 1852210000 1930.577072 1 6290.646570 5945.118311 0.208643 1 5011.261359 4448.539462 0.071584 0.098031 0.039028 2.018218e+09 1 3755.394690 0.000000 51.078394 0 2119.034512 2026.384924 23.2322 0 1392.692087 909.724457 3 0 5994.424383 5615.709116
3239 2010-11-16 2126.159912 2085.270020 2114.429932 2093.629883 2234090000 1930.943671 1 6178.939404 5839.546919 0.208633 0 4922.273082 4367.043809 0.071678 0.097904 0.039050 2.021464e+09 0 3688.707666 0.000000 31.432611 0 2119.034512 2026.384924 23.1727 0 1392.692087 909.724457 1 0 5994.424383 5615.709116
3240 2010-11-17 2111.060059 2090.340088 2093.719971 2100.000000 1816260000 1931.524738 1 6197.739560 5857.314433 0.208630 0 4922.273082 4367.043809 0.071772 0.097776 0.039081 2.020230e+09 1 3688.707666 0.000000 31.314050 0 2119.034512 2026.384924 23.1003 0 1392.692087 909.724457 2 0 5994.424383 5615.709116
3241 2010-11-18 2147.969971 2121.860107 2124.790039 2134.770020 2046660000 1932.333005 1 6300.356477 5954.294880 0.208650 1 4922.273082 4364.543809 0.071881 0.097646 0.039123 2.018027e+09 1 3749.782161 0.000000 33.581066 1 2119.034512 2023.884924 22.9465 0 1392.692087 909.724457 4 1 5994.424383 5613.209116
3242 2010-11-19 2138.879883 2121.110107 2129.610107 2135.270020 1839670000 1933.077472 1 6301.832129 5955.689478 0.208657 1 4923.425963 4365.566060 0.071992 0.097503 0.039162 2.017147e+09 1 3750.660424 0.000000 34.014973 1 2119.530827 2024.358953 22.7815 0 1392.692087 909.724457 4 1 5995.828381 5614.523827
3243 2010-11-22 2151.000000 2121.739990 2126.399902 2150.860107 1850570000 1933.853005 1 6347.843227 5999.173310 0.208658 1 4959.373006 4397.440042 0.072088 0.097363 0.039207 2.017410e+09 0 3778.044842 0.000000 39.073877 1 2135.005999 2039.139254 22.6366 0 1392.692087 909.724457 3 1 6039.605276 5655.516731
3244 2010-11-23 2132.689941 2105.610107 2128.189941 2116.610107 1892260000 1934.329339 1 6246.761046 5903.643301 0.208610 0 4880.400634 4324.915813 0.072163 0.097205 0.039242 2.016092e+09 1 3778.044842 0.000000 34.660310 1 2101.008458 2006.668282 22.5417 0 1392.692087 909.724457 3 1 5943.431433 5565.459062
3245 2010-11-24 2165.149902 2138.149902 2138.239990 2160.520020 1634640000 1935.030605 1 6376.352569 6026.116711 0.208612 1 4880.400634 4322.415813 0.072241 0.097065 0.039306 2.013583e+09 1 3856.421873 0.000000 44.069729 1 2144.594708 2048.297407 22.4408 0 1392.692087 909.724457 4 1 6066.730264 5680.916707
3246 2010-11-26 2160.550049 2142.689941 2146.379883 2153.909912 623980000 1935.729404 1 6356.844129 6007.679817 0.208603 0 4865.469056 4306.691389 0.072322 0.096918 0.039363 2.001669e+09 1 3844.623157 0.000000 45.665488 1 2138.033324 2042.030645 22.3946 0 1392.692087 909.724457 3 1 6048.169113 5663.535952
3247 2010-11-29 2150.709961 2118.939941 2144.040039 2144.560059 1683260000 1936.651471 1 6329.249864 5981.601231 0.208632 1 4865.469056 4304.191389 0.072419 0.096779 0.039434 1.999431e+09 1 3827.934129 0.000000 51.689094 1 2128.752388 2033.166445 22.3528 0 1392.692087 909.724457 4 1 6021.914768 5638.951250
3248 2010-11-30 2131.500000 2110.239990 2119.469971 2117.330078 2317480000 1937.383072 1 6248.885899 5905.651441 0.208647 1 4803.691058 4249.540065 0.072507 0.096637 0.039503 2.001732e+09 0 3779.329954 0.000000 46.731070 1 2101.723122 2007.350855 22.3384 0 1392.692087 909.724457 3 1 5945.453108 5567.352168
3249 2010-12-01 2173.419922 2150.639893 2150.639893 2162.830078 2109940000 1938.182673 1 6383.170256 6032.559921 0.208674 1 4906.919149 4340.859824 0.072592 0.096512 0.039569 1.988728e+09 1 3779.329954 0.000000 65.440952 1 2146.887739 2050.487476 22.3077 0 1392.692087 909.724457 4 1 6073.216898 5686.990823
3250 2010-12-02 2187.820068 2164.530029 2166.570068 2185.300049 2038130000 1939.413806 1 6449.485983 6095.233103 0.208758 1 4957.897879 4385.957677 0.072694 0.096421 0.039644 1.990196e+09 0 3818.593988 0.000000 67.757530 1 2169.192082 2071.790302 22.2560 0 1392.692087 909.724457 3 1 6136.312472 5746.073836
3251 2010-12-03 2192.889893 2176.280029 2177.110107 2191.169922 1810400000 1940.477606 1 6466.809766 6111.605338 0.208825 1 4971.215149 4397.738675 0.072784 0.096324 0.039717 1.980953e+09 1 3818.593988 0.000000 63.347207 1 2175.018688 2077.355280 22.1872 0 1392.692087 909.724457 4 1 6152.795049 5761.508204
3252 2010-12-06 2193.860107 2183.030029 2192.120117 2189.810059 1617030000 1941.949873 1 6462.796395 6107.812411 0.208944 1 4968.129960 4395.009391 0.072894 0.096242 0.039808 1.975457e+09 1 3816.224128 0.000000 62.854749 1 2173.668848 2076.066051 22.1160 0 1392.692087 909.724457 4 1 6148.976559 5757.932551
3253 2010-12-07 2215.280029 2188.739990 2214.989990 2189.350098 1906290000 1943.490474 1 6461.438910 6106.529489 0.209067 1 4967.086424 4394.086237 0.073004 0.096167 0.039896 1.968087e+09 1 3815.422545 0.000000 59.768561 1 2173.212278 2075.629982 22.0334 0 1392.692087 909.724457 4 1 6147.684991 5756.723120
3254 2010-12-08 2201.340088 2182.989990 2195.330078 2200.600098 1763460000 1945.536141 1 6494.641086 6137.907959 0.209246 1 4992.609853 4416.665298 0.073137 0.096123 0.039986 1.968915e+09 0 3835.028137 0.000000 74.133734 1 2184.379353 2086.295630 21.9511 0 1392.692087 909.724457 3 1 6179.274939 5786.304106
3255 2010-12-09 2213.010010 2193.919922 2210.729980 2201.570068 1924980000 1947.883675 1 6497.503765 6140.613399 0.209462 1 4994.810474 4418.612056 0.073286 0.096095 0.040081 1.966660e+09 1 3835.028137 0.000000 65.659640 1 2185.342174 2087.215218 21.8843 0 1392.692087 909.724457 4 1 6181.998612 5788.854567
3256 2010-12-10 2217.479980 2199.689941 2206.469971 2215.340088 1736730000 1949.701876 1 6538.143287 6179.020701 0.209624 1 5026.051195 4446.248867 0.073405 0.096054 0.040165 1.962453e+09 1 3859.014842 0.000000 72.220358 1 2199.010694 2100.269989 21.8040 0 1392.692087 909.724457 4 1 6220.664764 5825.061746
3257 2010-12-13 2225.219971 2207.020020 2223.889893 2207.449951 1835330000 1951.481676 1 6514.857090 6157.013552 0.209782 1 5008.150453 4430.413144 0.073520 0.096013 0.040248 1.960647e+09 1 3845.270607 0.000000 72.991152 1 2191.178716 2092.789685 21.7332 0 1392.692087 909.724457 4 1 6198.509296 5804.315255
3258 2010-12-14 2220.419922 2205.209961 2213.229980 2212.590088 1853270000 1953.061743 1 6530.027199 6171.350408 0.209916 1 5019.812135 4440.729541 0.073624 0.095968 0.040325 1.963016e+09 0 3854.224475 0.000000 91.532990 1 2196.280965 2097.662831 21.6746 0 1392.692087 909.724457 3 1 6212.942776 5817.830838
3259 2010-12-15 2223.669922 2196.879883 2210.510010 2202.449951 1863980000 1954.774609 1 6500.100567 6143.067566 0.210075 1 4996.806707 4420.378006 0.073734 0.095933 0.040409 1.963889e+09 0 3854.224475 0.000000 74.974684 1 2186.215571 2088.049397 21.6267 0 1392.692087 909.724457 3 1 6184.469319 5791.168150
3260 2010-12-16 2221.979980 2198.860107 2205.270020 2218.020020 1735290000 1956.847410 1 6546.052581 6186.495559 0.210266 1 5032.131288 4451.627564 0.073854 0.095909 0.040503 1.958951e+09 1 3854.224475 0.000000 72.590373 1 2201.670872 2102.810719 21.5687 0 1392.692087 909.724457 4 1 6228.189999 5832.108414
3261 2010-12-17 2227.040039 2217.110107 2222.010010 2218.290039 2421830000 1958.866344 1 6546.849491 6187.248697 0.210450 1 5032.743895 4452.169500 0.073972 0.095883 0.040595 1.960849e+09 0 3854.693685 0.000000 70.293318 1 2201.938901 2103.066713 21.4873 0 1392.692087 909.724457 3 1 6228.948213 5832.818409
3262 2010-12-20 2230.550049 2206.300049 2225.409912 2223.040039 1707950000 1961.106210 1 6560.868188 6200.497384 0.210663 1 5043.520454 4461.702882 0.074096 0.095863 0.040704 1.958089e+09 1 3854.693685 0.000000 73.664555 1 2206.653889 2107.569986 21.4101 0 1392.692087 909.724457 4 1 6242.286191 5845.308159
3263 2010-12-21 2235.580078 2226.250000 2230.610107 2234.570068 1647550000 1963.513877 1 6594.896816 6232.656911 0.210908 1 5069.679199 4484.843970 0.074231 0.095859 0.040818 1.953111e+09 1 3874.686456 0.000000 77.817226 1 2218.098929 2118.501118 21.3400 0 1392.692087 909.724457 4 1 6274.662460 5875.625460
3264 2010-12-22 2238.919922 2231.969971 2234.600098 2235.909912 1614040000 1966.419143 1 6598.851103 6236.394000 0.211214 1 5072.718969 4487.533073 0.074386 0.095886 0.040942 1.952010e+09 1 3877.009710 0.000000 74.737029 1 2219.428897 2119.771367 21.2744 0 1392.692087 909.724457 4 1 6278.424735 5879.148474
3265 2010-12-23 2235.110107 2225.290039 2232.840088 2230.270020 1270290000 1969.135810 1 6582.206062 6220.663227 0.211509 1 5059.923467 4476.213653 0.074530 0.095923 0.041056 1.945983e+09 1 3867.230283 0.000000 68.871544 1 2213.830577 2114.424424 21.2128 0 1392.692087 909.724457 4 1 6262.587943 5864.318822
3266 2010-12-27 2234.419922 2208.800049 2223.760010 2229.860107 1097100000 1971.899677 1 6580.996286 6219.519901 0.211807 1 5058.993479 4475.390948 0.074669 0.095968 0.041170 1.935757e+09 1 3866.519506 0.000000 61.582625 1 2213.423686 2114.035804 21.1674 0 1392.692087 909.724457 4 1 6261.436912 5863.240990
3267 2010-12-28 2236.169922 2222.760010 2234.560059 2227.419922 1130200000 1974.644609 1 6573.794556 6212.713742 0.212105 1 5053.457310 4470.493428 0.074811 0.096017 0.041277 1.925911e+09 1 3862.288288 0.000000 67.447049 1 2211.001487 2111.722368 21.1216 0 1392.692087 909.724457 4 1 6254.584882 5856.824715
3268 2010-12-29 2236.189941 2229.870117 2232.330078 2231.639893 1122150000 1977.545742 1 6586.248974 6224.484073 0.212438 1 5063.031365 4478.963026 0.074956 0.096091 0.041391 1.914198e+09 1 3869.605607 0.000000 66.915099 1 2215.190352 2115.723143 21.0770 0 1392.692087 909.724457 4 1 6266.434540 5867.920795
3269 2010-12-30 2232.379883 2222.770020 2230.389893 2225.719971 1074350000 1979.965809 1 6568.777482 6207.972242 0.212716 1 5049.600547 4467.081579 0.075081 0.096137 0.041498 1.904289e+09 1 3859.340617 0.000000 72.336427 1 2209.314066 2110.110716 21.0308 0 1392.692087 909.724457 4 1 6249.811427 5852.354828
3270 2010-12-31 2225.000000 2209.379883 2223.280029 2217.860107 1026600000 1982.402276 1 6545.580632 6186.049533 0.212989 1 5031.768488 4451.306616 0.075197 0.096190 0.041601 1.894846e+09 1 3845.711818 0.000000 49.819836 1 2201.512139 2102.659113 20.9846 0 1392.692087 909.724457 4 1 6227.740967 5831.687938
3271 2011-01-03 2268.300049 2237.790039 2238.659912 2254.229980 1919660000 1985.196876 1 6652.919204 6287.492286 0.213280 1 5114.282611 4524.301957 0.075320 0.096243 0.041717 1.895493e+09 0 3908.776233 0.000000 72.328633 1 2237.613927 2137.139847 20.9068 0 1392.692087 909.724457 3 1 6329.867403 5927.319646
3272 2011-01-04 2263.030029 2237.729980 2261.649902 2251.459961 2015440000 1987.676009 1 6644.744032 6279.766155 0.213552 1 5107.998131 4518.742451 0.075439 0.096284 0.041829 1.892682e+09 1 3908.776233 0.000000 68.101974 1 2234.864326 2134.513709 20.8233 0 1392.692087 909.724457 4 1 6322.089201 5920.036098
3273 2011-01-05 2271.080078 2243.879883 2245.399902 2270.399902 2060750000 1990.174275 1 6700.641568 6332.593389 0.213818 1 5150.968109 4556.755438 0.075565 0.096313 0.041941 1.891974e+09 1 3941.658005 0.000000 70.853262 1 2253.664660 2152.469864 20.7311 0 1392.692087 909.724457 4 1 6375.272469 5969.837178
3274 2011-01-06 2279.449951 2268.590088 2272.330078 2277.510010 2095490000 1993.144075 1 6721.625660 6352.424882 0.214153 1 5167.099160 4571.025620 0.075703 0.096389 0.042061 1.893268e+09 0 3954.001915 0.000000 72.687740 1 2260.722358 2159.210656 20.6441 0 1392.692087 909.724457 3 1 6395.237618 5988.532644
3275 2011-01-07 2282.870117 2254.219971 2280.129883 2276.699951 1976220000 1996.334341 1 6719.234931 6350.165469 0.214508 1 5165.261340 4569.399810 0.075855 0.096472 0.042181 1.893079e+09 1 3954.001915 0.000000 76.730000 1 2259.918271 2158.442673 20.5722 0 1392.692087 909.724457 4 1 6392.962977 5986.402659
3276 2011-01-10 2288.639893 2265.000000 2270.649902 2284.379883 1868870000 1999.592207 1 6741.900748 6371.586314 0.214877 1 5182.685179 4584.813646 0.076020 0.096550 0.042307 1.891687e+09 1 3967.339845 0.000000 78.962946 1 2267.541593 2165.723691 20.5017 0 1392.692087 909.724457 4 1 6414.528190 6006.596432
3277 2011-01-11 2296.149902 2279.479980 2294.659912 2288.729980 1893100000 2002.990940 1 6754.739211 6383.719595 0.215261 1 5192.554460 4593.544412 0.076195 0.096633 0.042433 1.892767e+09 0 3974.894769 0.000000 81.922418 1 2271.859626 2169.847834 20.4062 0 1392.692087 909.724457 3 1 6426.743244 6018.034670
3278 2011-01-12 2304.879883 2289.050049 2298.629883 2304.879883 1873960000 2006.156206 1 6802.402491 6428.764859 0.215633 1 5229.194539 4625.957713 0.076362 0.096722 0.042549 1.892742e+09 1 3974.894769 0.000000 83.920055 1 2287.890486 2185.158872 20.3137 0 1392.692087 909.724457 4 1 6472.092096 6060.499563
3279 2011-01-13 2310.820068 2298.620117 2303.600098 2305.530029 1923900000 2009.212073 1 6804.321271 6430.578246 0.215979 1 5230.669559 4627.262575 0.076526 0.096786 0.042668 1.895554e+09 0 3976.015983 0.000000 88.859725 1 2288.535841 2185.775248 20.2210 0 1392.692087 909.724457 3 1 6473.917704 6062.209072
3280 2011-01-14 2323.429932 2300.250000 2304.370117 2323.429932 2020210000 2012.398406 1 6857.149335 6480.504606 0.216340 1 5271.279949 4663.188174 0.076693 0.096856 0.042791 1.895378e+09 1 3976.015983 0.000000 96.824201 1 2306.303802 2202.745386 20.1010 0 1392.692087 909.724457 4 1 6524.180547 6109.275451
3281 2011-01-18 2331.320068 2299.370117 2300.929932 2328.790039 2020190000 2015.273806 1 6872.968644 6495.455004 0.216659 1 5283.440689 4673.946058 0.076837 0.096908 0.042913 1.893067e+09 1 3985.188574 0.000000 95.619103 0 2311.624400 2205.327077 19.9927 0 1392.692087 909.724457 3 1 6539.231704 6123.369430
3282 2011-01-19 2331.629883 2294.889893 2329.929932 2303.320068 2130930000 2017.927206 1 6797.799004 6424.414229 0.216954 1 5225.655711 4622.827122 0.076964 0.096962 0.043028 1.892533e+09 1 3941.602577 0.000000 74.832420 0 2311.624400 2205.327077 19.8921 0 1392.692087 909.724457 3 1 6467.712144 6056.398154
3283 2011-01-20 2295.239990 2268.590088 2292.169922 2286.080078 2323250000 2020.430073 1 6746.918542 6376.328494 0.217219 1 5186.542496 4588.225985 0.077072 0.097012 0.043134 1.899062e+09 0 3912.100298 0.000000 57.632468 0 2311.624400 2205.327077 19.8275 0 1392.692087 909.724457 2 0 6419.302331 6008.566962
3284 2011-01-21 2301.050049 2267.169922 2295.149902 2268.320068 1916960000 2022.795674 1 6694.503344 6326.792322 0.217450 1 5146.249487 4552.581154 0.077166 0.097052 0.043232 1.901692e+09 0 3912.100298 0.000000 45.946930 0 2311.624400 2205.327077 19.7401 0 1392.692087 909.724457 2 0 6419.302331 6008.566962
3285 2011-01-24 2300.389893 2268.719971 2271.729980 2300.389893 1871300000 2025.492673 1 6789.151162 6416.241391 0.217734 1 5219.007877 4616.946178 0.077286 0.097113 0.043336 1.902914e+09 0 3912.100298 0.000000 58.189850 1 2311.624400 2202.827077 19.6561 0 1392.692087 909.724457 3 0 6419.302331 6008.566962
3286 2011-01-25 2304.040039 2283.790039 2288.500000 2304.030029 1936120000 2028.315940 1 6799.894315 6426.394450 0.218025 1 5227.266435 4624.252034 0.077406 0.097180 0.043439 1.905474e+09 0 3912.100298 0.000000 56.988454 1 2315.282314 2206.312830 19.5931 0 1392.692087 909.724457 3 0 6419.302331 6008.566962
3287 2011-01-26 2321.219971 2300.110107 2306.989990 2314.189941 2031410000 2031.247739 1 6829.879309 6454.732450 0.218344 1 5250.316728 4644.643258 0.077535 0.097267 0.043542 1.904898e+09 1 3912.100298 0.000000 58.695348 1 2325.491844 2216.041846 19.5276 0 1392.692087 909.724457 4 1 6419.302331 6006.066962
3288 2011-01-27 2336.040039 2319.229980 2322.330078 2330.070068 2020550000 2034.484273 1 6876.746400 6499.025258 0.218699 1 5286.344754 4676.515113 0.077667 0.097364 0.043667 1.906007e+09 0 3938.945393 0.000000 58.619094 1 2341.449526 2231.248474 19.4760 0 1392.692087 909.724457 3 1 6463.352015 6047.280997
3289 2011-01-28 2330.070068 2260.600098 2330.070068 2270.510010 2371140000 2037.364207 1 6700.966528 6332.900501 0.218998 1 5151.217915 4556.976427 0.077790 0.097445 0.043763 1.912418e+09 0 3938.945393 0.000000 41.460200 1 2281.598591 2174.214442 19.4384 0 1392.692087 909.724457 3 1 6298.139118 5892.703495
3290 2011-01-31 2287.500000 2258.050049 2274.219971 2281.909912 1952310000 2040.336939 1 6734.611112 6364.697078 0.219309 1 5177.081435 4579.856346 0.077917 0.097531 0.043861 1.910697e+09 1 3938.945393 0.000000 39.543666 1 2293.054168 2185.130859 19.4012 0 1392.692087 909.724457 4 1 6329.761164 5922.289907
3291 2011-02-01 2329.340088 2296.739990 2298.370117 2324.949951 2255990000 2044.076205 1 6861.635375 6484.744241 0.219705 1 5274.728492 4666.238896 0.078074 0.097649 0.043982 1.912847e+09 0 4013.239458 0.000000 49.187180 1 2336.304403 2226.345508 19.3494 0 1392.692087 909.724457 3 1 6449.149386 6033.992646
3292 2011-02-02 2328.800049 2316.219971 2317.889893 2321.090088 2024600000 2047.955872 1 6850.243743 6473.978320 0.220116 1 5265.971430 4658.492043 0.078239 0.097772 0.044104 1.914848e+09 0 4013.239458 0.000000 54.140075 1 2332.425689 2222.649347 19.3025 0 1392.692087 909.724457 3 1 6438.442560 6023.975060
3293 2011-02-03 2327.239990 2297.790039 2316.669922 2323.070068 1941260000 2051.880273 1 6856.087268 6479.500877 0.220517 1 5270.463509 4662.465919 0.078408 0.097885 0.044224 1.913091e+09 1 4013.239458 0.000000 59.277657 1 2334.415339 2224.545354 19.2573 0 1392.692087 909.724457 4 1 6443.934803 6029.113746
3294 2011-02-04 2338.659912 2318.270020 2324.179932 2338.199951 1956710000 2055.946006 1 6900.740160 6521.701106 0.220934 1 5304.789420 4692.832012 0.078585 0.097998 0.044351 1.916468e+09 0 4039.377216 0.000000 67.761280 1 2349.619113 2239.033557 19.2010 0 1392.692087 909.724457 3 1 6485.903394 6068.380657
3295 2011-02-07 2360.820068 2338.870117 2340.439941 2349.199951 1768090000 2060.042805 1 6933.204511 6552.382277 0.221353 1 5329.745662 4714.909317 0.078769 0.098108 0.044477 1.913595e+09 1 4039.377216 0.000000 63.894132 1 2360.672834 2249.567031 19.1428 0 1392.692087 909.724457 4 1 6516.416156 6096.929193
3296 2011-02-08 2363.760010 2344.860107 2348.530029 2363.610107 1803010000 2063.868739 1 6975.733270 6592.575046 0.221757 1 5362.438693 4743.830899 0.078940 0.098208 0.044609 1.910587e+09 1 4064.155038 0.000000 65.980073 1 2375.153366 2263.366032 19.0837 0 1392.692087 909.724457 4 1 6556.388307 6134.328182
3297 2011-02-09 2367.189941 2352.459961 2359.810059 2360.949951 1930820000 2067.619672 1 6967.882339 6585.155345 0.222156 1 5356.403466 4738.491892 0.079118 0.098297 0.044741 1.912861e+09 0 4059.580981 0.000000 63.067283 1 2372.480218 2260.818697 19.0223 0 1392.692087 909.724457 3 1 6549.009333 6127.424221
3298 2011-02-10 2366.280029 2341.810059 2343.790039 2364.350098 2497540000 2071.283406 1 6977.917207 6594.639025 0.222537 1 5364.117545 4745.316080 0.079287 0.098378 0.044872 1.920586e+09 0 4059.580981 0.000000 60.298003 1 2375.896970 2264.074638 18.9682 0 1392.692087 909.724457 3 1 6558.440956 6136.248695
3299 2011-02-11 2381.399902 2353.280029 2357.770020 2379.149902 2066700000 2075.004205 1 7021.595938 6635.918601 0.222907 1 5397.694591 4775.019698 0.079464 0.098439 0.045004 1.924054e+09 0 4059.580981 0.000000 94.641664 1 2390.769053 2278.246762 18.9016 0 1392.692087 909.724457 3 1 6599.493948 6174.658946
3300 2011-02-14 2388.629883 2378.159912 2379.520020 2385.600098 1964780000 2078.608005 1 7040.632429 6653.909469 0.223278 1 5412.328467 4787.965418 0.079654 0.098492 0.045131 1.923569e+09 1 4059.580981 0.000000 94.414455 0 2397.250749 2281.923396 18.8360 0 1392.692087 909.724457 3 1 6617.386064 6191.399277
3301 2011-02-15 2384.810059 2371.189941 2380.159912 2381.919922 2006220000 2082.131405 1 7029.771109 6643.644732 0.223631 1 5403.979071 4780.579204 0.079845 0.098530 0.045256 1.926292e+09 0 4053.318417 0.000000 86.816405 0 2397.250749 2281.923396 18.7610 0 1392.692087 909.724457 2 0 6607.177670 6179.348038
3302 2011-02-16 2403.520020 2387.659912 2389.510010 2397.939941 2276980000 2085.742738 1 7077.051066 6688.327728 0.223990 1 5440.324479 4812.731826 0.080043 0.098568 0.045379 1.931606e+09 0 4053.318417 0.000000 92.918245 0 2397.250749 2281.923396 18.7111 0 1392.692087 909.724457 2 0 6607.177670 6179.348038
3303 2011-02-17 2400.889893 2384.219971 2384.689941 2397.570068 1939320000 2089.703338 1 7075.959458 6687.296079 0.224373 1 5439.485330 4811.989481 0.080236 0.098626 0.045511 1.931621e+09 0 4053.318417 0.000000 92.367864 0 2397.250749 2281.923396 18.6516 0 1392.692087 909.724457 2 0 6607.177670 6179.348038
3304 2011-02-18 2400.469971 2382.389893 2396.750000 2392.469971 2109460000 2093.524604 1 7060.907516 6673.070900 0.224732 1 5427.914487 4801.753444 0.080422 0.098672 0.045637 1.931898e+09 0 4053.318417 0.000000 84.837324 0 2397.250749 2281.923396 18.5899 0 1392.692087 909.724457 2 0 6607.177670 6179.348038
3305 2011-02-22 2366.429932 2318.399902 2353.810059 2322.860107 2262100000 2096.739205 1 6855.467610 6478.915254 0.225029 1 5269.987161 4662.044521 0.080577 0.098700 0.045752 1.933670e+09 0 4053.318417 0.000000 40.351740 0 2397.250749 2281.923396 18.5654 0 1392.692087 909.724457 2 0 6607.177670 6179.348038
3306 2011-02-23 2329.129883 2284.649902 2321.439941 2300.939941 2479150000 2099.963471 1 6790.774524 6417.775585 0.225336 1 5220.255800 4618.050142 0.080734 0.098737 0.045865 1.939760e+09 0 4053.318417 0.000000 28.241112 0 2397.250749 2281.923396 18.5497 0 1392.692087 909.724457 2 0 6607.177670 6179.348038
3307 2011-02-24 2321.199951 2285.439941 2306.939941 2313.310059 2065290000 2102.964871 1 6827.282507 6452.278283 0.225618 1 5248.320494 4642.877309 0.080883 0.098760 0.045975 1.936422e+09 1 4053.318417 0.000000 34.504375 1 2397.250749 2279.423396 18.5379 0 1392.692087 909.724457 4 1 6607.177670 6176.848038
3308 2011-02-25 2349.510010 2325.709961 2326.129883 2346.290039 1867820000 2106.104272 1 6924.616474 6544.265957 0.225904 1 5323.143801 4709.069043 0.081039 0.098779 0.046086 1.935315e+09 1 4111.105034 0.000000 45.073642 1 2431.427440 2311.920267 18.4948 0 1392.692087 909.724457 4 1 6701.373686 6264.909008
3309 2011-02-28 2362.790039 2338.209961 2354.870117 2350.989990 2009500000 2109.174871 1 6938.487461 6557.375049 0.226187 1 5333.806812 4718.501975 0.081206 0.098791 0.046190 1.934264e+09 1 4119.340160 0.000000 41.870716 1 2436.297934 2316.551370 18.4607 0 1392.692087 909.724457 4 1 6714.797486 6277.458507
3310 2011-03-01 2359.979980 2308.050049 2359.780029 2315.260010 2212860000 2112.017871 1 6833.037407 6457.717082 0.226438 1 5252.744445 4646.790915 0.081358 0.098791 0.046289 1.934652e+09 0 4056.735068 0.000000 32.630381 1 2399.271456 2281.344783 18.4559 0 1392.692087 909.724457 3 1 6612.747038 6182.054669
3311 2011-03-02 2340.800049 2311.989990 2314.280029 2326.770020 1986900000 2115.045538 1 6867.006951 6489.820771 0.226708 1 5278.857771 4669.891823 0.081520 0.098794 0.046394 1.935232e+09 0 4056.735068 0.000000 36.888430 1 2411.199118 2292.686187 18.4473 0 1392.692087 909.724457 3 1 6645.621438 6212.787938
3312 2011-03-03 2375.669922 2350.179932 2350.520020 2371.760010 1990380000 2118.455271 1 6999.786114 6615.306732 0.226999 1 5380.928778 4760.187979 0.081700 0.098799 0.046500 1.935205e+09 1 4056.735068 0.000000 44.529437 1 2457.821613 2337.017139 18.4262 0 1392.692087 909.724457 4 1 6774.119932 6332.917244
3313 2011-03-04 2371.229980 2344.620117 2370.340088 2359.959961 1897900000 2121.761671 1 6964.960576 6582.394067 0.227287 1 5354.157426 4736.504954 0.081883 0.098802 0.046603 1.935430e+09 0 4036.551883 0.000000 42.499287 1 2445.593388 2325.389944 18.4272 1 1392.692087 907.224457 4 1 6740.417135 6301.409532
3314 2011-03-07 2370.909912 2307.389893 2367.919922 2328.070068 2189970000 2124.622205 1 6870.843791 6493.446863 0.227531 1 5281.807256 4672.501057 0.082049 0.098787 0.046696 1.936014e+09 0 4036.551883 0.000000 38.396414 1 2412.546340 2293.967192 18.4445 1 1373.872785 894.965228 4 1 6649.334582 6216.259243
3315 2011-03-08 2347.510010 2310.959961 2325.129883 2337.550049 1835540000 2127.593805 1 6898.822101 6519.888400 0.227776 1 5303.314954 4691.527640 0.082216 0.098780 0.046780 1.933811e+09 1 4036.551883 0.000000 53.379016 1 2422.370311 2303.308305 18.4520 1 1379.467241 898.609557 5 1 6676.410898 6241.572062
3316 2011-03-09 2330.679932 2309.280029 2328.800049 2322.689941 1996700000 2130.350404 1 6854.965398 6478.440628 0.228018 1 5269.601097 4661.702994 0.082375 0.098784 0.046859 1.929978e+09 1 4010.891002 0.000000 55.170937 1 2406.970990 2288.665877 18.4554 1 1370.697790 892.896980 5 1 6633.968092 6201.893582
3317 2011-03-10 2300.530029 2276.120117 2295.090088 2284.290039 2363330000 2132.879338 1 6741.635591 6371.335722 0.228243 1 5182.481346 4584.633327 0.082526 0.098785 0.046932 1.933893e+09 0 3944.580893 0.000000 43.860532 1 2367.177710 2250.828478 18.4839 1 1348.036711 878.135149 4 1 6524.291926 6099.360694
3318 2011-03-11 2305.969971 2275.070068 2275.290039 2299.260010 1851810000 2135.521872 1 6785.816534 6413.089924 0.228485 1 5216.444456 4614.678472 0.082689 0.098789 0.047008 1.933437e+09 1 3944.580893 0.000000 39.229592 1 2382.690881 2265.579160 18.4938 1 1356.870996 883.889960 5 1 6567.048519 6139.332523
3319 2011-03-14 2302.919922 2274.080078 2286.770020 2290.719971 1782070000 2138.025538 1 6760.612278 6389.270070 0.228723 1 5197.069249 4597.538378 0.082852 0.098791 0.047080 1.929606e+09 1 3929.929712 0.000000 36.436053 1 2373.840958 2257.164220 18.4988 1 1351.831230 880.606966 5 1 6542.656823 6116.529474
3320 2011-03-15 2271.580078 2217.429932 2218.300049 2259.620117 2359830000 2140.428072 1 6668.827139 6302.526441 0.228950 1 5126.511479 4535.120111 0.083005 0.098799 0.047146 1.931934e+09 0 3876.575203 0.000000 37.211560 1 2341.612616 2226.519934 18.5441 1 1333.478156 868.651447 4 1 6453.830746 6033.488695
3321 2011-03-16 2252.129883 2188.919922 2240.830078 2202.969971 2596000000 2142.812005 1 6501.635304 6144.518003 0.229164 1 4997.986501 4421.421699 0.083147 0.098797 0.047220 1.938750e+09 0 3876.575203 0.000000 26.435191 1 2282.906865 2170.699631 18.6454 1 1300.046991 846.873790 4 1 6292.029010 5882.225208
3322 2011-03-17 2247.929932 2223.129883 2238.850098 2225.239990 1994360000 2145.432472 1 6567.360914 6206.633482 0.229384 1 5048.511591 4466.118245 0.083294 0.098804 0.047286 1.938689e+09 1 3876.575203 0.000000 19.469903 1 2305.984973 2192.643427 18.7213 1 1313.189282 855.434912 5 1 6355.635692 5941.689146
3323 2011-03-18 2249.389893 2217.949951 2249.179932 2221.070068 1986900000 2148.114272 1 6555.054204 6195.002747 0.229610 1 5039.051084 4457.749096 0.083439 0.098814 0.047356 1.942752e+09 0 3869.310811 0.000000 20.109329 1 2301.663742 2188.534588 18.7672 1 1310.728470 853.831896 4 1 6343.725739 5930.554896
3324 2011-03-21 2273.110107 2249.459961 2250.889893 2262.699951 1751060000 2151.055538 1 6677.916667 6311.116706 0.229866 1 5133.498850 4541.301423 0.083602 0.098835 0.047429 1.940844e+09 1 3869.310811 0.000000 36.497673 1 2344.804205 2229.554653 18.7711 1 1335.295670 869.835408 5 1 6462.627237 6041.712265
3325 2011-03-22 2266.090088 2253.080078 2264.070068 2257.959961 1657430000 2153.806138 1 6663.927512 6297.895938 0.230104 1 5122.745001 4531.788131 0.083760 0.098850 0.047494 1.935053e+09 1 3861.205231 0.000000 33.232178 1 2339.892220 2224.884097 18.7661 0 1332.498442 865.513243 4 1 6449.089079 6029.055855
3326 2011-03-23 2276.620117 2234.939941 2251.489990 2270.500000 1769950000 2156.604137 1 6700.936986 6332.872581 0.230343 1 5151.195205 4556.956337 0.083914 0.098868 0.047561 1.932830e+09 1 3882.649218 0.000000 38.896219 1 2352.887286 2237.240443 18.7490 0 1332.498442 865.513243 4 1 6484.905404 6062.539441
3327 2011-03-24 2315.560059 2275.649902 2287.010010 2312.090088 1954180000 2159.864738 1 6823.682002 6448.875544 0.230629 1 5245.552687 4640.428794 0.084083 0.098902 0.047644 1.930297e+09 1 3953.769994 0.000000 55.835444 1 2395.986511 2278.221296 18.7170 0 1332.498442 865.513243 4 1 6603.693242 6173.590552
3328 2011-03-25 2331.629883 2314.020020 2319.070068 2316.360107 1857570000 2163.135472 1 6836.284130 6460.785471 0.230927 1 5255.240290 4648.998842 0.084264 0.098937 0.047726 1.931505e+09 0 3961.071905 0.000000 53.758263 1 2400.411472 2282.428766 18.6778 0 1332.498442 865.513243 3 1 6615.889090 6184.992077
3329 2011-03-28 2326.120117 2303.060059 2325.129883 2303.100098 1669260000 2166.434072 1 6797.149803 6423.800687 0.231223 1 5225.156653 4622.385635 0.084450 0.098966 0.047808 1.926299e+09 1 3961.071905 0.000000 52.665603 1 2386.670310 2269.362996 18.6565 0 1332.498442 865.513243 4 1 6578.016415 6149.586073
3330 2011-03-29 2325.540039 2291.780029 2299.270020 2325.540039 1631160000 2170.102539 1 6863.376904 6486.390112 0.231552 1 5276.067254 4667.423218 0.084647 0.099002 0.047903 1.922794e+09 1 3999.666068 0.000000 64.743224 1 2409.924506 2291.474224 18.6425 0 1332.498442 865.513243 4 1 6642.108420 6209.503725
3331 2011-03-30 2340.389893 2326.790039 2338.409912 2336.520020 1818410000 2173.740139 1 6895.782171 6517.015445 0.231878 1 5300.978076 4689.460343 0.084835 0.099040 0.048003 1.919911e+09 1 4018.550394 0.000000 87.537279 1 2421.302906 2302.293364 18.6344 0 1332.498442 865.513243 4 1 6673.468972 6238.821745
3332 2011-03-31 2342.239990 2329.620117 2332.739990 2338.989990 1896420000 2177.539939 1 6903.071806 6523.904681 0.232215 1 5306.581820 4694.417643 0.085027 0.099080 0.048108 1.922168e+09 0 4022.798464 0.000000 85.976378 1 2423.862502 2304.727153 18.6292 0 1332.498442 865.513243 3 1 6680.523597 6245.416898
3333 2011-04-01 2359.159912 2334.949951 2352.469971 2342.919922 2090120000 2181.215138 1 6914.670232 6534.866036 0.232538 1 5315.497850 4702.305124 0.085210 0.099118 0.048210 1.925294e+09 0 4022.798464 0.000000 88.596759 1 2427.935035 2308.599517 18.6203 0 1332.498442 865.513243 3 1 6691.748101 6255.910343
3334 2011-04-04 2350.340088 2324.020020 2347.709961 2334.540039 1705920000 2184.964939 1 6889.938645 6511.492889 0.232874 1 5296.485997 4685.486468 0.085385 0.099166 0.048322 1.923399e+09 1 4022.798464 0.000000 78.828320 1 2419.251080 2300.342387 18.6045 0 1332.498442 865.513243 4 1 6667.813836 6233.534932
3335 2011-04-05 2342.340088 2323.409912 2330.120117 2327.870117 1954520000 2188.701206 1 6870.253674 6492.889160 0.233217 1 5281.353617 4672.099750 0.085556 0.099224 0.048437 1.922865e+09 1 4011.305086 0.000000 77.625968 1 2412.339134 2293.770170 18.5923 0 1332.498442 865.513243 4 1 6648.763490 6215.725346
3336 2011-04-06 2352.250000 2320.320068 2343.370117 2332.340088 1996750000 2192.116473 1 6883.445919 6505.356791 0.233525 1 5291.494859 4681.071105 0.085712 0.099281 0.048533 1.922850e+09 1 4019.007585 0.000000 76.101737 1 2416.971301 2298.174662 18.5749 0 1332.498442 865.513243 4 1 6661.530430 6227.660767
3337 2011-04-07 2346.860107 2315.830078 2331.739990 2332.879883 1806900000 2195.398472 1 6885.039019 6506.862385 0.233829 1 5292.719519 4682.154488 0.085864 0.099338 0.048627 1.920470e+09 1 4019.937741 0.000000 63.428465 1 2417.530683 2298.706550 18.5399 0 1332.498442 865.513243 4 1 6663.072169 6229.102092
3338 2011-04-08 2345.409912 2313.330078 2342.739990 2321.179932 1650810000 2198.404272 1 6850.508899 6474.228912 0.234097 1 5266.175263 4658.672362 0.086000 0.099382 0.048715 1.918162e+09 1 3999.776790 0.000000 52.840559 1 2405.406188 2287.177986 18.5166 0 1332.498442 865.513243 4 1 6629.655267 6197.861654
3339 2011-04-11 2333.979980 2305.530029 2330.260010 2314.500000 2053190000 2201.457605 1 6830.794387 6455.597265 0.234366 1 5251.020173 4645.265555 0.086129 0.099433 0.048804 1.919418e+09 0 3988.266164 0.000000 57.283419 1 2398.483869 2280.595906 18.4567 0 1332.498442 865.513243 3 1 6610.576330 6180.025341
3340 2011-04-12 2308.199951 2288.679932 2302.889893 2298.300049 1818610000 2204.246272 1 6782.983397 6410.412404 0.234611 1 5214.266546 4612.751804 0.086253 0.099476 0.048882 1.917856e+09 1 3988.266164 0.000000 31.088406 1 2381.696087 2264.633261 18.4100 0 1332.498442 865.513243 4 1 6564.306720 6136.769299
3341 2011-04-13 2322.600098 2298.820068 2312.800049 2316.629883 1744940000 2207.116204 1 6837.080320 6461.537928 0.234861 1 5255.852343 4649.540288 0.086383 0.099517 0.048962 1.911064e+09 1 4020.074133 0.000000 37.469855 1 2400.691036 2282.694589 18.3917 0 1332.498442 865.513243 4 1 6616.659611 6185.712413
3342 2011-04-14 2315.219971 2291.790039 2301.270020 2311.250000 1717650000 2209.908938 1 6821.202647 6446.532373 0.235098 1 5243.646738 4638.742715 0.086505 0.099556 0.049037 1.907653e+09 1 4010.738361 0.000000 33.142738 1 2395.115939 2277.393514 18.3740 0 1332.498442 865.513243 4 1 6601.293819 6171.347405
3343 2011-04-15 2316.820068 2293.530029 2304.459961 2307.580078 1785050000 2212.481672 1 6810.371590 6436.296237 0.235279 1 5235.320605 4631.377080 0.086613 0.099563 0.049103 1.907524e+09 1 4004.369904 0.000000 28.456318 1 2391.312851 2273.777351 18.3435 0 1332.498442 865.513243 4 1 6590.811944 6161.548221
3344 2011-04-18 2293.080078 2254.879883 2281.919922 2292.340088 1786230000 2214.906672 1 6765.393737 6393.788897 0.235455 1 5200.744889 4600.789998 0.086726 0.099564 0.049165 1.904150e+09 1 3977.923776 0.000000 26.259927 1 2375.519863 2258.760605 18.3068 0 1332.498442 865.513243 4 1 6547.284133 6120.855404
3345 2011-04-19 2306.770020 2286.590088 2297.000000 2306.770020 1675970000 2217.354473 1 6807.980860 6434.036824 0.235640 1 5233.482785 4629.751270 0.086846 0.099565 0.049229 1.901214e+09 1 4002.964200 0.000000 39.083050 1 2390.473398 2272.979159 18.2695 0 1332.498442 865.513243 4 1 6588.498289 6159.385256
3346 2011-04-20 2360.689941 2344.209961 2344.209961 2357.760010 2094470000 2220.085473 1 6958.467850 6576.257969 0.235836 1 5349.166288 4732.089591 0.086963 0.099575 0.049297 1.896982e+09 1 4091.447709 0.000000 58.878202 1 2443.313610 2323.222219 18.1980 0 1332.498442 865.513243 4 1 6734.133728 6295.535367
3347 2011-04-21 2381.199951 2370.280029 2381.199951 2377.300049 2094470000 2222.895273 1 7016.136457 6630.758995 0.236048 1 5393.497738 4771.306991 0.087097 0.099583 0.049368 1.896097e+09 1 4125.355760 0.000000 63.696449 1 2463.562678 2342.476025 18.1296 0 1332.498442 865.513243 4 1 6789.943155 6347.709892
3348 2011-04-25 2385.030029 2375.120117 2377.909912 2383.719971 1480600000 2225.523873 1 7035.083601 6648.665424 0.236242 1 5408.062931 4784.191951 0.087221 0.099587 0.049433 1.892719e+09 1 4136.496324 0.000000 69.932522 1 2470.215553 2348.801904 18.0519 0 1332.498442 865.513243 4 1 6808.279463 6364.851944
3349 2011-04-26 2405.229980 2384.800049 2389.239990 2396.030029 2057740000 2228.236673 1 7071.414333 6683.000606 0.236446 1 5435.991367 4808.898580 0.087340 0.099614 0.049493 1.891115e+09 1 4157.858108 0.000000 75.084693 1 2482.972294 2360.931638 17.9945 0 1332.498442 865.513243 4 1 6843.438928 6397.721451
3350 2011-04-27 2415.850098 2390.459961 2402.449951 2413.590088 2071380000 2231.108874 1 7123.239414 6731.979075 0.236687 1 5475.830737 4844.142103 0.087451 0.099658 0.049578 1.893435e+09 0 4188.330277 0.000000 85.177366 1 2501.169536 2378.234467 17.9541 0 1332.498442 865.513243 3 1 6893.593219 6444.609162
3351 2011-04-28 2411.979980 2398.929932 2404.959961 2409.899902 1983630000 2233.960540 1 7112.348553 6721.686420 0.236927 1 5467.458631 4836.735799 0.087553 0.099715 0.049659 1.892862e+09 1 4188.330277 0.000000 81.250429 1 2497.345449 2374.598337 17.9202 0 1332.498442 865.513243 4 1 6883.053468 6434.755872
3352 2011-04-29 2415.560059 2403.250000 2405.050049 2404.080078 2455650000 2236.495474 1 7095.172479 6705.453781 0.237125 1 5454.254909 4825.055250 0.087656 0.099744 0.049725 1.898462e+09 0 4178.215606 0.000000 81.011601 1 2491.314447 2368.863765 17.8875 0 1332.498442 865.513243 3 1 6866.431134 6419.216161
3353 2011-05-02 2417.830078 2397.479980 2410.239990 2404.239990 2062630000 2239.117140 1 7095.644428 6705.899808 0.237326 1 5454.617710 4825.376199 0.087754 0.099767 0.049805 1.900389e+09 0 4178.215606 0.000000 83.066492 1 2491.480161 2369.021335 17.8675 0 1332.498442 865.513243 3 1 6866.887869 6419.643147
3354 2011-05-03 2404.120117 2377.330078 2401.800049 2392.800049 2214380000 2241.652940 1 7061.881677 6673.991553 0.237537 1 5428.663351 4802.415919 0.087863 0.099796 0.049879 1.903318e+09 0 4178.215606 0.000000 85.283808 1 2479.625111 2357.748972 17.8571 0 1332.498442 865.513243 3 1 6834.213595 6389.096970
3355 2011-05-04 2398.459961 2367.679932 2392.159912 2387.510010 2209580000 2244.175807 1 7046.269161 6659.236591 0.237765 1 5416.661579 4791.798665 0.087974 0.099835 0.049957 1.908544e+09 0 4178.215606 0.000000 80.303261 1 2474.143117 2352.536424 17.8554 0 1332.498442 865.513243 3 1 6819.104411 6374.971856
3356 2011-05-05 2402.050049 2366.729980 2376.459961 2375.209961 2227690000 2246.690273 1 7009.967971 6624.929327 0.237986 1 5388.755852 4767.112126 0.088086 0.099867 0.050033 1.923124e+09 0 4178.215606 0.000000 59.229845 1 2461.396749 2340.416553 17.8613 1 1332.498442 863.013243 4 1 6783.973535 6342.129077
3357 2011-05-06 2411.629883 2376.149902 2395.919922 2383.179932 2043740000 2249.267473 1 7033.489782 6647.159148 0.238221 1 5406.837717 4783.108078 0.088200 0.099905 0.050116 1.926401e+09 0 4178.215606 0.000000 53.543808 1 2469.655918 2348.269775 17.8698 1 1336.969615 865.909068 4 1 6806.737026 6363.409967
3358 2011-05-09 2399.679932 2376.959961 2384.199951 2390.969971 1649110000 2252.038407 1 7056.480559 6668.887104 0.238478 1 5424.511363 4798.742902 0.088322 0.099953 0.050203 1.920325e+09 1 4178.215606 0.000000 54.298585 1 2477.728626 2355.945702 17.8653 0 1341.339845 866.239515 4 1 6828.986604 6384.210416
3359 2011-05-10 2414.580078 2394.840088 2397.199951 2411.350098 2018000000 2254.616541 1 7116.628521 6725.731300 0.238700 1 5470.748761 4839.646381 0.088430 0.099986 0.050284 1.919489e+09 1 4213.829840 0.000000 58.290067 1 2498.848266 2376.027289 17.8450 0 1341.339845 866.239515 4 1 6887.195455 6438.628088
3360 2011-05-11 2415.899902 2377.429932 2408.149902 2393.080078 2258770000 2257.193608 1 7062.708129 6674.772610 0.238920 1 5429.298667 4802.977946 0.088533 0.100010 0.050378 1.921495e+09 0 4181.903014 0.000000 38.986153 1 2479.915301 2358.024899 17.8406 0 1341.339845 866.239515 3 1 6835.013403 6389.844686
3361 2011-05-12 2410.449951 2372.189941 2384.139893 2407.889893 2209650000 2259.835340 1 7106.416402 6716.080106 0.239136 1 5462.898423 4832.701654 0.088635 0.100029 0.050472 1.925124e+09 0 4181.903014 0.000000 49.035779 1 2495.262504 2372.617771 17.8398 0 1341.339845 866.239515 3 1 6877.312564 6429.388876
3362 2011-05-13 2406.010010 2378.760010 2403.060059 2379.239990 1917050000 2262.183407 1 7021.861815 6636.169874 0.239320 1 5397.898978 4775.200507 0.088717 0.100041 0.050562 1.927852e+09 0 4181.903014 0.000000 40.225042 1 2465.573012 2344.387549 17.8464 1 1341.339845 863.739515 4 1 6795.483933 6352.889795
3363 2011-05-16 2375.360107 2332.840088 2368.469971 2337.850098 2066020000 2264.255874 1 6899.707636 6520.725295 0.239462 1 5303.995690 4692.129847 0.088785 0.100040 0.050637 1.929304e+09 0 4181.903014 0.000000 30.275128 1 2422.681247 2303.603958 17.8639 1 1318.005540 848.713672 4 1 6677.267885 6242.373232
3364 2011-05-17 2343.729980 2320.330078 2325.860107 2343.510010 2220440000 2266.268940 1 6916.411761 6536.511907 0.239594 1 5316.836611 4703.489447 0.088851 0.100033 0.050710 1.933458e+09 0 4181.903014 0.000000 34.834746 1 2428.546535 2309.180961 17.8849 1 1321.196418 850.768400 4 1 6693.433485 6257.485957
3365 2011-05-18 2366.399902 2337.479980 2340.689941 2362.949951 1875150000 2268.306940 1 6973.784948 6590.733740 0.239728 1 5360.940964 4742.505947 0.088922 0.100016 0.050789 1.933005e+09 1 4181.903014 0.000000 43.048765 1 2448.691873 2328.336135 17.8825 0 1332.156039 855.325715 4 1 6748.957017 6309.393207
3366 2011-05-19 2374.219971 2355.399902 2369.060059 2369.669922 1753390000 2270.408006 1 6993.617628 6609.477065 0.239865 1 5376.186893 4755.993115 0.088990 0.100004 0.050872 1.933157e+09 0 4193.795888 0.000000 48.380859 1 2455.655685 2334.957668 17.8610 0 1332.156039 855.325715 3 1 6768.150312 6327.336430
3367 2011-05-20 2368.989990 2348.729980 2365.489990 2351.429932 1780140000 2272.099339 1 6939.785862 6558.602132 0.239940 1 5334.804928 4719.384949 0.089026 0.099977 0.050936 1.932655e+09 1 4193.795888 0.000000 41.246190 1 2436.753839 2316.984867 17.8601 0 1332.156039 855.325715 4 1 6716.054028 6278.633210
3368 2011-05-23 2325.860107 2306.429932 2318.159912 2316.780029 1795680000 2273.516873 1 6837.523448 6461.956716 0.239990 1 5256.192988 4649.841636 0.089055 0.099936 0.050999 1.932131e+09 1 4131.997484 0.000000 32.183822 1 2400.846631 2282.842536 17.8700 1 1332.156039 852.825715 5 1 6617.088453 6186.113325
3369 2011-05-24 2322.629883 2302.360107 2321.590088 2303.550049 1875370000 2275.075674 1 6798.477746 6425.055690 0.240072 1 5226.177479 4623.288699 0.089096 0.099912 0.051064 1.932235e+09 0 4108.401698 0.000000 23.191980 1 2387.136588 2269.806356 17.8730 1 1324.548757 847.955650 4 1 6579.301546 6150.787503
3370 2011-05-25 2321.510010 2298.719971 2299.489990 2310.949951 1894510000 2276.577007 1 6820.317111 6445.695478 0.240154 1 5242.966002 4638.140508 0.089142 0.099884 0.051128 1.933682e+09 0 4108.401698 0.000000 28.408310 1 2394.805003 2277.097860 17.8662 0 1328.803725 848.179615 3 1 6600.436832 6170.546234
3371 2011-05-26 2332.020020 2306.110107 2306.439941 2325.929932 1904400000 2278.149206 1 6864.527596 6487.477600 0.240238 1 5276.951822 4668.205744 0.089188 0.099865 0.051185 1.928978e+09 1 4108.401698 0.000000 28.472308 1 2410.328547 2291.858406 17.8510 0 1328.803725 848.179615 4 1 6643.222014 6210.544791
3372 2011-05-27 2339.100098 2327.320068 2328.649902 2336.090088 1641320000 2279.695073 1 6894.513311 6515.816281 0.240323 1 5300.002669 4688.597458 0.089241 0.099849 0.051233 1.928373e+09 1 4126.348069 0.000000 37.446909 1 2420.857374 2301.869730 17.8370 0 1328.803725 848.179615 4 1 6672.241020 6237.673770
3373 2011-05-31 2372.540039 2347.229980 2359.050049 2372.540039 2450090000 2281.421673 1 7002.088218 6617.482388 0.240441 1 5382.698469 4761.753519 0.089310 0.099845 0.051286 1.935668e+09 0 4190.731368 0.000000 60.390585 1 2458.629947 2337.785742 17.8213 0 1328.803725 848.179615 3 1 6776.347818 6335.000027
3374 2011-06-01 2373.820068 2321.000000 2368.290039 2322.479980 2254850000 2282.777873 1 6854.345739 6477.855005 0.240513 1 5269.124748 4661.281596 0.089377 0.099808 0.051328 1.941494e+09 0 4190.731368 0.000000 45.024359 1 2406.753411 2288.458991 17.8303 1 1328.803725 845.679615 4 1 6633.368411 6201.332959
3375 2011-06-02 2335.659912 2314.689941 2325.560059 2326.699951 1919030000 2284.116673 1 6866.800158 6489.625336 0.240585 1 5278.698803 4669.751194 0.089445 0.099762 0.051378 1.947392e+09 0 4190.731368 0.000000 40.757732 1 2411.126507 2292.617145 17.8398 1 1331.218176 847.216224 4 1 6645.421311 6212.600846
3376 2011-06-03 2317.929932 2289.409912 2301.399902 2292.310059 1936400000 2285.200540 1 6765.305112 6393.705139 0.240634 1 5200.676760 4600.729728 0.089513 0.099702 0.051419 1.955022e+09 0 4190.731368 0.000000 32.715181 1 2375.488744 2258.731015 17.8439 1 1311.542046 834.693907 4 1 6547.198365 6120.775222
3377 2011-06-06 2299.399902 2273.239990 2288.610107 2274.479980 1878150000 2286.200741 1 6712.683121 6343.973532 0.240672 1 5160.224783 4564.944268 0.089579 0.099636 0.051458 1.961821e+09 0 4190.731368 0.000000 32.775217 1 2357.011684 2241.162122 17.8599 1 1301.340591 828.201479 4 1 6496.272855 6073.166522
3378 2011-06-07 2288.760010 2268.060059 2279.550049 2268.959961 1847300000 2287.137674 1 6696.391862 6328.577109 0.240696 1 5147.701243 4553.865436 0.089628 0.099563 0.051505 1.968413e+09 0 4190.731368 0.000000 37.690468 1 2351.291365 2235.722963 17.8782 1 1298.182320 826.191486 4 1 6480.506810 6058.427330
3379 2011-06-08 2268.000000 2246.620117 2264.399902 2252.889893 2089320000 2287.812140 1 6648.964196 6283.754516 0.240695 0 5111.242287 4519.112364 0.089669 0.099476 0.051550 1.977640e+09 0 4190.731368 0.000000 37.147317 1 2334.638179 2219.888298 17.9022 1 1288.987852 820.339927 3 1 6434.608165 6015.518093
3380 2011-06-09 2267.760010 2246.489990 2253.229980 2256.649902 1704960000 2288.467406 1 6660.061130 6294.241926 0.240691 0 5111.242287 4519.112364 0.089702 0.099399 0.051590 1.983807e+09 0 4190.731368 0.000000 35.964641 1 2338.534624 2223.593229 17.9253 1 1291.139137 821.709051 3 1 6445.347345 6025.557823
3381 2011-06-10 2250.889893 2220.830078 2249.399902 2221.090088 1972000000 2288.689339 1 6555.113288 6195.058586 0.240652 0 5111.242287 4519.112364 0.089715 0.099313 0.051624 1.984283e+09 0 4190.731368 0.000000 25.507001 1 2301.684488 2188.554315 17.9552 1 1270.793638 808.760733 3 1 6343.782917 5930.608350
3382 2011-06-13 2234.219971 2214.370117 2225.209961 2222.280029 1847050000 2288.926473 1 6558.625167 6198.377567 0.240628 0 5111.242287 4519.112364 0.089732 0.099243 0.051653 1.982752e+09 1 4190.731368 0.000000 22.248191 1 2302.917607 2189.726825 17.9782 1 1271.474461 809.194023 4 1 6347.181577 5933.785654
3383 2011-06-14 2256.459961 2240.389893 2240.389893 2250.340088 1701300000 2289.335807 1 6641.438946 6276.642608 0.240622 0 5111.242287 4519.112364 0.089757 0.099178 0.051687 1.979485e+09 1 4243.646467 0.000000 18.931149 1 2331.995852 2217.375844 17.9809 1 1287.528985 819.411472 4 1 6427.325522 6008.709772
3384 2011-06-15 2243.219971 2204.149902 2229.810059 2209.010010 1982430000 2289.550008 1 6519.461298 6161.364864 0.240590 0 5111.242287 4519.112364 0.089776 0.099097 0.051717 1.978457e+09 1 4165.707030 0.000000 19.810565 1 2289.166072 2176.651192 18.0094 1 1263.882038 804.362040 4 1 6309.280313 5898.352922
3385 2011-06-16 2216.739990 2180.939941 2209.750000 2199.929932 1958250000 2289.631274 1 6492.663222 6136.038734 0.240549 0 5111.242287 4519.112364 0.089789 0.099023 0.051737 1.978293e+09 1 4148.584000 0.000000 17.122259 1 2279.756515 2167.704124 18.0602 1 1258.686883 801.055731 4 1 6283.346180 5874.107896
3386 2011-06-17 2222.510010 2186.780029 2220.040039 2192.959961 2393690000 2289.763607 1 6472.092716 6116.598110 0.240525 0 5111.242287 4519.112364 0.089795 0.098962 0.051767 1.983065e+09 0 4135.440168 0.000000 19.961291 1 2272.533632 2160.836254 18.1028 1 1254.699024 798.517770 3 1 6263.438847 5855.497140
3387 2011-06-20 2210.639893 2186.770020 2187.209961 2204.360107 1625850000 2290.206341 1 6505.738020 6148.395368 0.240534 1 5111.242287 4516.612364 0.089808 0.098917 0.051809 1.980635e+09 1 4135.440168 0.000000 27.941427 1 2284.347444 2172.069404 18.1363 1 1261.221602 802.668881 5 1 6295.999460 5885.937059
3388 2011-06-21 2253.270020 2203.709961 2210.969971 2251.820068 1882490000 2291.008608 1 6645.806819 6280.770566 0.240598 1 5221.287537 4613.855208 0.089840 0.098881 0.051876 1.980713e+09 0 4224.476359 0.000000 45.733801 1 2333.529535 2218.834145 18.1634 1 1288.375754 819.950374 4 1 6431.552579 6012.661519
3389 2011-06-22 2254.639893 2234.830078 2243.209961 2235.750000 1617370000 2291.956076 1 6598.379153 6235.947974 0.240670 1 5184.025924 4580.928524 0.089878 0.098852 0.051941 1.977926e+09 1 4224.476359 0.000000 45.733801 1 2316.876349 2202.999480 18.1482 0 1279.181286 811.598815 4 1 6385.653934 5969.752281
3390 2011-06-23 2256.699951 2204.469971 2210.489990 2255.050049 2060450000 2292.989743 1 6655.339475 6289.779619 0.240769 1 5228.776882 4620.473260 0.089932 0.098828 0.052009 1.978292e+09 0 4260.944032 0.000000 49.630383 1 2336.876719 2222.016811 18.1458 0 1279.181286 811.598815 3 1 6440.777912 6021.286000
3391 2011-06-24 2246.959961 2213.100098 2245.489990 2217.060059 2842870000 2293.538343 1 6543.219444 6183.818039 0.240817 1 5140.689621 4542.633864 0.089964 0.098790 0.052063 1.985771e+09 0 4260.944032 0.000000 49.079273 1 2297.508225 2184.583320 18.1805 1 1279.181286 809.098815 4 1 6332.272519 5919.847632
3392 2011-06-27 2263.209961 2215.139893 2217.629883 2252.239990 1710740000 2294.318143 1 6647.046136 6281.941811 0.240919 1 5222.261209 4614.715605 0.090009 0.098777 0.052132 1.981951e+09 1 4260.944032 0.000000 55.924680 1 2333.964694 2219.247916 18.2131 1 1299.479117 821.937457 5 1 6432.751942 6013.782766
3393 2011-06-28 2286.919922 2254.939941 2256.520020 2285.750000 1682590000 2295.217409 1 6745.944381 6375.407841 0.241020 1 5299.960754 4683.375768 0.090048 0.098779 0.052193 1.976127e+09 1 4324.340596 0.000000 56.854674 1 2368.690647 2252.267052 18.2379 1 1318.813450 834.166674 5 1 6528.461805 6103.258986
3394 2011-06-29 2299.320068 2278.850098 2290.500000 2294.429932 1804490000 2296.402874 1 6771.561503 6399.617883 0.241146 1 5320.086882 4701.160469 0.090093 0.098792 0.052261 1.975104e+09 1 4340.761894 0.000000 68.928353 1 2377.685539 2260.819835 18.2513 1 1323.821527 837.334348 5 1 6553.253056 6126.435567
3395 2011-06-30 2327.360107 2302.669922 2303.000000 2325.070068 1859130000 2297.499875 1 6861.989878 6485.079271 0.241251 1 5391.132063 4763.940421 0.090130 0.098808 0.052313 1.974993e+09 1 4398.729032 0.000000 75.311496 1 2409.437482 2291.011138 18.2537 1 1341.500024 848.516227 5 1 6640.766109 6208.248840
3396 2011-07-01 2363.360107 2320.570068 2326.159912 2361.389893 1646380000 2298.883075 1 6969.180740 6586.382429 0.241382 1 5475.346716 4838.357739 0.090180 0.098827 0.052374 1.972359e+09 1 4467.441398 0.000000 80.451980 1 2447.075206 2326.798929 18.2543 1 1362.455540 861.770864 5 1 6744.501245 6305.227641
3397 2011-07-05 2374.409912 2357.310059 2363.080078 2371.209961 1556620000 2300.394074 1 6998.162753 6613.772538 0.241522 1 5498.116475 4858.478518 0.090238 0.098845 0.052439 1.968043e+09 1 4486.019685 0.000000 80.339650 1 2457.251605 2336.475148 18.2562 1 1368.121444 865.354622 5 1 6772.548906 6331.448540
3398 2011-07-06 2383.770020 2361.469971 2368.750000 2378.580078 1639490000 2302.135741 1 7019.914213 6634.329249 0.241695 1 5515.205541 4873.579481 0.090310 0.098872 0.052512 1.964579e+09 1 4499.962985 0.000000 76.983979 1 2464.889154 2343.737303 18.2587 1 1372.373794 868.044289 5 1 6793.599120 6351.127741
3399 2011-07-07 2418.989990 2394.550049 2396.639893 2412.889893 1873710000 2303.802806 1 7121.172925 6730.026092 0.241862 1 5594.759591 4943.878400 0.090383 0.098890 0.052589 1.960057e+09 1 4564.872675 0.000000 84.991305 1 2500.443934 2377.544528 18.2613 1 1392.169592 880.565389 5 1 6891.593351 6442.739547
3400 2011-07-08 2405.919922 2379.139893 2390.159912 2405.889893 1612120000 2305.273405 1 7100.513793 6710.501711 0.242016 1 5578.528715 4929.535786 0.090457 0.098891 0.052668 1.956964e+09 1 4551.629589 0.000000 81.317987 1 2493.189932 2370.647068 18.2613 1 1388.130789 878.010793 5 1 6871.600249 6424.048608
3401 2011-07-11 2392.090088 2354.120117 2380.560059 2362.000000 1765920000 2306.412272 1 6970.981353 6588.084139 0.242141 1 5476.761370 4839.607815 0.090522 0.098881 0.052738 1.952509e+09 1 4468.595642 0.000000 79.373399 1 2447.707452 2327.400099 18.2815 1 1362.807555 861.993518 5 1 6746.243807 6306.856710
3402 2011-07-12 2366.350098 2342.129883 2362.189941 2343.790039 2015410000 2307.438805 1 6917.238212 6537.292964 0.242256 1 5434.537996 4802.296609 0.090581 0.098874 0.052801 1.952426e+09 1 4434.144773 0.000000 69.923862 1 2428.836725 2309.456888 18.3130 1 1352.300920 855.347935 5 1 6694.233292 6258.233672
3403 2011-07-13 2377.340088 2345.800049 2360.429932 2352.429932 1885510000 2308.526004 1 6942.737167 6561.391330 0.242391 1 5454.571285 4819.999273 0.090652 0.098868 0.052871 1.951919e+09 1 4450.490322 0.000000 66.272952 1 2437.790125 2317.970219 18.3462 1 1357.285895 858.500996 5 1 6718.910186 6281.303344
3404 2011-07-14 2370.719971 2318.199951 2358.889893 2325.060059 1946500000 2309.355737 1 6861.960336 6485.051352 0.242502 1 5391.108854 4763.919911 0.090717 0.098849 0.052936 1.951826e+09 1 4398.710095 0.000000 56.850245 1 2409.427109 2291.001275 18.3899 1 1341.494248 848.512574 5 1 6640.737520 6208.222113
3405 2011-07-15 2357.360107 2336.129883 2351.810059 2356.669922 1804380000 2310.389736 1 6955.250669 6573.217499 0.242647 1 5464.402536 4828.686779 0.090798 0.098841 0.053008 1.952156e+09 0 4458.511830 0.000000 57.036597 1 2442.183967 2322.148099 18.3772 0 1359.732250 857.548348 3 1 6731.020265 6292.624686
3406 2011-07-18 2354.560059 2322.620117 2346.530029 2344.010010 1752220000 2311.247536 1 6917.887413 6537.906506 0.242791 1 5435.048041 4802.747317 0.090892 0.098822 0.053077 1.951694e+09 1 4458.511830 0.000000 45.674050 1 2429.064678 2309.673637 18.3654 0 1359.732250 857.548348 4 1 6694.861563 6258.821024
3407 2011-07-19 2400.580078 2367.810059 2367.810059 2398.169922 1882760000 2312.519002 1 7077.729808 6688.969189 0.242980 1 5560.628445 4913.717992 0.090990 0.098829 0.053160 1.951257e+09 1 4561.528714 0.000000 55.497114 1 2485.189835 2363.040184 18.3443 0 1359.732250 857.548348 4 1 6849.550798 6403.435251
3408 2011-07-20 2412.389893 2384.500000 2411.709961 2387.800049 1863670000 2313.687069 1 7047.125155 6660.045567 0.243163 1 5536.583856 4892.470693 0.091109 0.098815 0.053239 1.945495e+09 1 4541.804310 0.000000 51.857225 1 2474.443681 2352.822215 18.3430 0 1359.732250 857.548348 4 1 6819.932808 6375.746300
3409 2011-07-21 2417.129883 2377.820068 2389.560059 2404.239990 2284150000 2315.032336 1 7095.644428 6705.899808 0.243335 1 5574.703092 4926.155227 0.091228 0.098797 0.053311 1.947472e+09 0 4573.074515 0.000000 48.122436 1 2491.480161 2369.021335 18.3351 0 1359.732250 857.548348 3 1 6866.887869 6419.643147
3410 2011-07-22 2432.840088 2402.060059 2403.199951 2429.500000 1665220000 2316.442202 1 7170.194410 6776.354960 0.243525 1 5633.273391 4977.911595 0.091356 0.098785 0.053384 1.944748e+09 1 4573.074515 0.000000 54.748439 1 2517.656755 2393.911322 18.3002 0 1359.732250 857.548348 4 1 6939.034433 6487.090760
3411 2011-07-25 2437.419922 2406.169922 2408.649902 2424.149902 1613240000 2317.814601 1 7154.404643 6761.432482 0.243732 1 5620.868137 4966.949540 0.091494 0.098785 0.053452 1.941176e+09 1 4563.003967 0.000000 64.792712 1 2512.112524 2388.639595 18.2867 0 1359.732250 857.548348 4 1 6923.753712 6472.805282
3412 2011-07-26 2438.439941 2418.520020 2423.159912 2429.449951 1739980000 2319.190667 1 7170.046701 6776.215364 0.243941 1 5633.157343 4977.809048 0.091638 0.098792 0.053511 1.936294e+09 1 4572.980307 0.000000 71.723515 1 2517.604890 2393.862006 18.3030 1 1359.732250 855.048348 5 1 6938.891485 6486.957123
3413 2011-07-27 2416.219971 2362.120117 2414.360107 2367.159912 2367470000 2320.074600 1 6986.209825 6602.476152 0.244116 1 5488.725641 4850.180191 0.091760 0.098773 0.053583 1.940186e+09 0 4455.731083 0.000000 52.936487 1 2453.054597 2332.484426 18.3422 1 1324.869307 833.125280 4 1 6760.981329 6320.634367
3414 2011-07-28 2401.250000 2359.870117 2367.439941 2371.770020 2067020000 2320.980334 1 6999.815656 6615.334651 0.244297 1 5499.415081 4859.626047 0.091878 0.098762 0.053657 1.939800e+09 1 4455.731083 0.000000 60.241175 1 2457.831986 2337.027002 18.3730 1 1327.449526 834.747814 5 1 6774.148521 6332.943972
3415 2011-07-29 2388.239990 2341.820068 2349.300049 2362.810059 2301210000 2321.863934 1 6973.372083 6590.343552 0.244469 1 5478.639650 4841.267581 0.091997 0.098739 0.053733 1.940156e+09 0 4438.898432 0.000000 51.494679 1 2448.546905 2328.198292 18.4273 1 1322.434749 831.594343 4 1 6748.557462 6309.019675
3416 2011-08-01 2396.500000 2325.169922 2391.419922 2354.050049 2209790000 2322.691867 1 6947.518626 6565.910156 0.244652 1 5458.327845 4823.318803 0.092125 0.098719 0.053808 1.937707e+09 1 4438.898432 0.000000 52.491325 1 2439.469029 2319.566604 18.4617 1 1317.531883 828.511245 5 1 6723.537495 6285.629274
3417 2011-08-02 2352.479980 2291.370117 2340.729980 2292.850098 2377250000 2323.128068 1 6766.898931 6395.211415 0.244793 1 5316.423727 4697.923477 0.092238 0.098689 0.053866 1.940543e+09 0 4323.497162 0.000000 24.748297 1 2376.048379 2259.263144 18.4908 1 1283.279049 806.971836 4 1 6548.740801 6122.217198
3418 2011-08-03 2316.729980 2254.909912 2294.939941 2312.780029 2601310000 2323.669002 1 6825.718229 6450.799927 0.244936 1 5362.635191 4738.758808 0.092358 0.098662 0.053916 1.947211e+09 0 4323.497162 0.000000 32.801470 1 2396.701487 2278.901130 18.5238 1 1294.433578 813.986204 4 1 6605.663823 6175.432788
3419 2011-08-04 2284.300049 2207.050049 2275.300049 2207.199951 3272990000 2323.545535 0 6514.119264 6153.816253 0.245019 1 5117.827023 4522.431047 0.092453 0.098614 0.053952 1.958698e+09 0 4323.497162 0.000000 17.933881 1 2287.290334 2174.867648 18.6291 1 1235.341751 776.827146 3 1 6304.110501 5893.519823
3420 2011-08-05 2240.679932 2131.520020 2227.489990 2194.379883 3750150000 2323.389001 0 6514.119264 6153.816253 0.245097 1 5088.101174 4496.163434 0.092544 0.098558 0.053995 1.972673e+09 0 4323.497162 0.000000 10.122136 1 2274.005077 2162.235376 18.7059 1 1228.166521 772.315105 3 1 6267.494367 5859.288521
3421 2011-08-08 2162.780029 2060.290039 2127.870117 2060.290039 3987990000 2322.096068 0 6514.119264 6153.816253 0.245070 0 4777.187509 4218.920734 0.092586 0.098470 0.054013 1.990865e+09 0 4323.497162 0.000000 7.045400 1 2135.049654 2030.109755 18.8919 1 1153.118141 725.121994 2 0 5884.512666 5498.750659
3422 2011-08-09 2161.750000 2034.920044 2095.989990 2160.790039 3803050000 2321.491602 0 6514.119264 6153.816253 0.245121 1 4777.187509 4216.420734 0.092662 0.098407 0.054051 2.007343e+09 0 4323.497162 0.000000 24.104569 1 2239.196393 2129.137575 18.9788 1 1209.366713 760.493112 3 0 5884.512666 5498.750659
3423 2011-08-10 2142.310059 2070.239990 2110.139893 2073.090088 3397010000 2320.176203 0 6514.119264 6153.816253 0.245091 0 4583.295875 4042.788933 0.092715 0.098312 0.054064 2.020972e+09 0 4323.497162 0.000000 22.978969 1 2148.314165 2042.722302 19.1643 1 1160.282165 729.626990 2 0 5884.512666 5498.750659
3424 2011-08-11 2187.479980 2091.909912 2108.919922 2167.070068 3134140000 2319.439937 0 6514.119264 6153.816253 0.245094 1 4583.295875 4040.288933 0.092786 0.098221 0.054088 2.029555e+09 0 4323.497162 0.000000 33.844234 1 2245.704300 2135.325611 19.3482 1 1212.881566 762.703377 3 0 5884.512666 5498.750659
3425 2011-08-12 2195.250000 2154.860107 2176.540039 2182.050049 2232470000 2318.808937 0 6514.119264 6153.816253 0.245111 1 4614.978138 4068.217632 0.092858 0.098133 0.054120 2.033164e+09 0 4323.497162 0.000000 35.867962 1 2261.227843 2150.086156 19.5097 1 1221.265670 767.975602 3 0 5884.512666 5498.750659
3426 2011-08-15 2214.120117 2180.860107 2189.489990 2214.120117 1945850000 2318.340539 0 6514.119264 6153.816253 0.245151 1 4682.805484 4128.009120 0.092931 0.098065 0.054155 2.032701e+09 1 4323.497162 0.000000 39.444824 1 2294.461605 2181.686444 19.6367 1 1239.214880 779.262708 4 1 5884.512666 5496.250659
3427 2011-08-16 2211.899902 2165.040039 2190.139893 2194.270020 2074370000 2317.710806 0 6514.119264 6153.816253 0.245176 1 4640.823053 4091.000566 0.093000 0.097996 0.054180 2.030074e+09 1 4284.736012 0.000000 42.069181 1 2273.891227 2162.127122 19.7852 1 1228.105032 772.276438 4 1 5831.756652 5446.975504
3428 2011-08-17 2214.260010 2158.949951 2193.300049 2181.620117 1913320000 2316.889074 0 6514.119264 6153.816253 0.245179 1 4614.068844 4067.416067 0.093064 0.097913 0.054203 2.030634e+09 0 4260.034635 0.000000 39.323051 1 2260.782311 2149.662522 19.9219 1 1221.025043 767.824287 3 1 5798.136746 5415.573850
3429 2011-08-18 2118.610107 2055.179932 2116.790039 2073.030029 2775580000 2315.339074 0 6514.119264 6153.816253 0.245121 0 4384.403680 3862.460532 0.093100 0.097824 0.054197 2.039665e+09 0 4260.034635 0.000000 39.131286 1 2148.251927 2042.663123 20.1542 1 1160.248551 729.605852 2 0 5509.534632 5143.513794
3430 2011-08-19 2102.879883 2035.300049 2053.010010 2038.219971 2385300000 2313.437674 0 6514.119264 6153.816253 0.245009 0 4384.403680 3862.460532 0.093114 0.097718 0.054178 2.039897e+09 0 4260.034635 0.000000 37.785119 1 2112.178752 2008.362982 20.4031 1 1140.765804 717.354403 2 0 5509.534632 5143.513794
3431 2011-08-22 2084.830078 2038.140015 2084.270020 2044.729980 1957230000 2311.543940 0 6514.119264 6153.816253 0.244894 0 4384.403680 3862.460532 0.093142 0.097600 0.054152 2.034090e+09 1 4260.034635 0.000000 48.479394 1 2118.924983 2014.777629 20.6504 1 1144.409374 719.645610 3 0 5509.534632 5143.513794
3432 2011-08-23 2129.270020 2050.189941 2059.030029 2129.270020 2147270000 2310.383607 0 6514.119264 6153.816253 0.244874 0 4384.403680 3862.460532 0.093204 0.097506 0.054165 2.035480e+09 0 4436.167179 0.000000 46.820529 1 2206.532639 2098.079278 20.8357 1 1191.725359 749.399596 2 0 5509.534632 5143.513794
3433 2011-08-24 2148.219971 2105.310059 2121.520020 2145.040039 1888640000 2309.443340 0 6514.119264 6153.816253 0.244887 1 4384.403680 3859.960532 0.093281 0.097419 0.054187 2.034587e+09 1 4436.167179 0.000000 58.489665 1 2222.874889 2113.618290 21.0207 1 1200.551638 754.949877 4 1 5509.534632 5141.013794
3434 2011-08-25 2153.709961 2102.500000 2141.860107 2108.209961 1789230000 2308.375939 0 6514.119264 6153.816253 0.244912 1 4309.123999 3793.685476 0.093364 0.097333 0.054215 2.034934e+09 0 4359.998725 0.000000 41.972170 1 2184.708396 2077.327719 21.2433 1 1179.938312 741.987479 3 1 5414.936588 5052.743209
3435 2011-08-26 2169.409912 2082.040039 2101.909912 2161.969971 1852130000 2307.453140 0 6514.119264 6153.816253 0.244958 1 4419.008001 3890.425636 0.093446 0.097254 0.054258 2.036704e+09 0 4359.998725 0.000000 47.523304 1 2240.419140 2130.300222 21.4267 1 1210.027106 760.908390 3 1 5553.019156 5181.589732
3436 2011-08-29 2224.500000 2187.719971 2188.669922 2223.959961 1615510000 2306.919339 0 6514.119264 6153.816253 0.245036 1 4545.713861 4001.975496 0.093533 0.097189 0.054314 2.035300e+09 1 4359.998725 0.000000 51.130236 1 2304.658497 2191.382148 21.5805 1 1244.722115 782.725855 4 1 5712.240425 5330.161036
3437 2011-08-30 2250.100098 2202.449951 2212.070068 2237.689941 1871800000 2306.409339 0 6514.119264 6153.816253 0.245121 1 4573.777568 4026.682346 0.093615 0.097125 0.054382 2.034551e+09 1 4386.915890 0.000000 55.058472 1 2318.886683 2204.911004 21.7383 1 1252.406611 787.558141 4 1 5747.505875 5363.067657
3438 2011-08-31 2268.070068 2222.479980 2248.189941 2241.010010 1995490000 2305.815605 0 6514.119264 6153.816253 0.245197 1 4580.563698 4032.656749 0.093689 0.097068 0.054440 2.035805e+09 0 4393.424772 0.000000 57.072746 1 2322.327223 2208.182438 21.8758 1 1254.264811 788.726644 3 1 5756.033470 5371.024859
3439 2011-09-01 2263.939941 2217.020020 2245.010010 2219.050049 1742440000 2305.472539 0 6514.119264 6153.816253 0.245316 1 4535.678133 3993.140198 0.093768 0.097029 0.054519 2.036470e+09 0 4393.424772 0.000000 71.910438 1 2299.570424 2186.544159 22.0281 1 1241.974100 780.997804 3 1 5699.629317 5318.393458
3440 2011-09-02 2189.760010 2156.989990 2178.110107 2167.830078 1571530000 2304.712007 0 6514.119264 6153.816253 0.245407 1 4430.985902 3900.970793 0.093830 0.096980 0.054596 2.035928e+09 1 4393.424772 0.000000 68.535317 1 2246.491887 2136.074487 22.1964 1 1213.306933 762.970863 4 1 5568.070840 5195.634642
3441 2011-09-06 2171.389893 2112.840088 2116.479980 2167.600098 1737170000 2303.663008 0 6514.119264 6153.816253 0.245490 1 4430.515828 3900.556947 0.093892 0.096918 0.054680 2.035189e+09 1 4392.958683 0.000000 67.892833 1 2246.253562 2135.847876 22.3972 1 1213.178216 762.889921 4 1 5567.480135 5195.083448
3442 2011-09-07 2223.800049 2193.830078 2198.610107 2223.750000 1791480000 2303.014074 0 6514.119264 6153.816253 0.245600 1 4545.284706 4001.597675 0.093962 0.096869 0.054768 2.034235e+09 1 4506.754674 0.000000 64.998729 1 2304.440917 2191.175263 22.5683 1 1244.604603 782.651959 4 1 5711.701140 5329.657823
3443 2011-09-08 2244.510010 2206.790039 2212.709961 2214.290039 1979990000 2302.288874 0 6514.119264 6153.816253 0.245719 1 4525.948803 3984.574647 0.094035 0.096834 0.054851 2.033234e+09 1 4487.582680 0.000000 61.218212 1 2294.637693 2181.853877 22.7583 1 1239.309983 779.322512 4 1 5687.403234 5306.985151
3444 2011-09-09 2206.489990 2151.350098 2197.719971 2163.659912 2054190000 2301.125273 0 6514.119264 6153.816253 0.245790 1 4422.462196 3893.466655 0.094090 0.096783 0.054918 2.036400e+09 0 4384.973321 0.000000 58.598226 1 2242.170403 2131.965408 22.9739 1 1210.972944 761.503167 3 1 5557.359770 5185.640012
3445 2011-09-12 2192.280029 2139.580078 2145.780029 2191.840088 1980350000 2300.076208 0 6514.119264 6153.816253 0.245859 1 4480.061711 3944.176369 0.094139 0.096725 0.054995 2.036635e+09 0 4384.973321 0.000000 55.030839 1 2271.373123 2159.732785 23.2015 1 1226.745031 771.421220 3 1 5629.740542 5253.179391
3446 2011-09-13 2225.399902 2189.830078 2197.659912 2220.580078 1931390000 2299.122674 0 6514.119264 6153.816253 0.245924 1 4538.805472 3995.893458 0.094192 0.096668 0.055064 2.036041e+09 1 4384.973321 0.000000 49.358948 1 2301.155972 2188.051776 23.4199 1 1242.830438 781.536300 4 1 5703.559197 5322.060477
3447 2011-09-14 2277.919922 2210.629883 2233.659912 2252.750000 2323770000 2298.401341 0 6514.119264 6153.816253 0.246013 1 4604.559920 4053.782648 0.094247 0.096631 0.055135 2.040740e+09 0 4448.499176 0.000000 52.669655 1 2334.493210 2219.750455 23.6190 1 1260.835534 792.858550 3 1 5786.187631 5399.162073
3448 2011-09-15 2289.689941 2254.469971 2273.219971 2286.560059 1967730000 2297.882741 0 6514.119264 6153.816253 0.246146 1 4673.666763 4114.623233 0.094315 0.096619 0.055212 2.043621e+09 0 4448.499176 0.000000 57.286841 1 2369.530100 2253.065245 23.7810 1 1279.758594 804.758048 3 1 5873.028755 5480.194583
3449 2011-09-16 2308.959961 2283.429932 2284.280029 2306.090088 2703730000 2297.395675 0 6514.119264 6153.816253 0.246315 1 4713.585613 4149.767165 0.094393 0.096615 0.055307 2.049535e+09 0 4448.499176 0.000000 64.033278 1 2389.768795 2272.309187 23.9346 1 1290.689303 811.631669 3 1 5923.191629 5527.002171
3450 2011-09-19 2319.729980 2260.239990 2277.639893 2308.760010 1891770000 2296.883408 0 6514.119264 6153.816253 0.246506 1 4719.042861 4154.571641 0.094486 0.096615 0.055405 2.050200e+09 0 4448.499176 0.000000 76.939231 1 2392.535597 2274.939998 24.1084 1 1292.183624 812.571352 3 1 5930.049322 5533.401168
3451 2011-09-20 2337.699951 2293.060059 2318.550049 2295.889893 1914990000 2296.309875 0 6514.119264 6153.816253 0.246685 1 4692.736691 4131.412100 0.094581 0.096615 0.055489 2.051746e+09 0 4448.499176 0.000000 73.392600 1 2379.198476 2262.258410 24.2908 1 1284.980383 808.041696 3 1 5896.992431 5502.555380
3452 2011-09-21 2321.219971 2257.550049 2308.409912 2258.300049 2172030000 2295.378942 0 6514.119264 6153.816253 0.246833 1 4615.904069 4063.769859 0.094668 0.096589 0.055575 2.055877e+09 0 4448.499176 0.000000 56.757291 1 2340.244648 2225.219203 24.5165 1 1263.941826 794.811898 3 1 5800.442929 5412.463866
3453 2011-09-22 2219.719971 2151.479980 2196.629883 2184.590088 2919330000 2293.959076 0 6514.119264 6153.816253 0.246923 1 4465.242908 3931.130126 0.094746 0.096535 0.055642 2.066188e+09 0 4448.499176 0.000000 45.357934 1 2263.860050 2152.588987 24.7701 1 1222.687298 768.869572 3 1 5611.118919 5235.803329
3454 2011-09-23 2216.750000 2165.620117 2165.750000 2206.860107 1975200000 2292.721676 0 6514.119264 6153.816253 0.247039 1 4510.762224 3971.204621 0.094841 0.096485 0.055713 2.067906e+09 0 4448.499176 0.000000 57.408964 1 2286.938159 2174.532783 25.0156 1 1235.151544 776.707537 3 1 5668.319457 5289.177846
3455 2011-09-26 2237.129883 2170.139893 2216.659912 2234.280029 1982710000 2292.131143 0 6514.119264 6153.816253 0.247219 1 4566.807801 4020.546271 0.094956 0.096456 0.055807 2.070695e+09 0 4448.499176 0.000000 57.297609 1 2315.353039 2201.551042 25.2350 1 1250.498126 786.358018 3 1 5738.747517 5354.895126
3456 2011-09-27 2290.709961 2241.750000 2270.689941 2253.550049 2095620000 2291.815210 0 6514.119264 6153.816253 0.247387 1 4606.195198 4055.222321 0.095057 0.096433 0.055897 2.070705e+09 0 4448.499176 0.000000 55.860082 1 2335.322290 2220.538784 25.4301 1 1261.283311 793.140128 3 1 5788.242556 5401.079549
3457 2011-09-28 2281.090088 2218.770020 2266.290039 2220.840088 1929310000 2291.198743 0 6514.119264 6153.816253 0.247552 1 4539.336925 3996.361341 0.095153 0.096403 0.055996 2.069204e+09 1 4448.499176 0.000000 44.339200 1 2301.425416 2188.307977 25.6569 1 1242.975962 781.627811 4 1 5704.227032 5322.683642
3458 2011-09-29 2258.959961 2160.199951 2255.550049 2197.679932 2290370000 2290.208009 0 6514.119264 6153.816253 0.247686 1 4491.998193 3954.685061 0.095228 0.096376 0.056082 2.076565e+09 0 4402.107752 0.000000 33.613543 1 2277.424871 2165.487084 25.8737 1 1230.013517 773.476561 3 1 5644.740179 5267.175735
3459 2011-09-30 2185.610107 2139.169922 2167.239990 2139.179932 2041370000 2288.795942 0 6514.119264 6153.816253 0.247775 1 4372.425779 3849.415375 0.095278 0.096333 0.056164 2.076416e+09 1 4402.107752 0.000000 23.093755 1 2216.802142 2107.844024 26.1442 1 1197.271811 752.887404 4 1 5494.482948 5126.968885
3460 2011-10-03 2153.949951 2084.300049 2128.020020 2085.040039 2547690000 2287.261143 0 6514.119264 6153.816253 0.247860 1 4261.765307 3751.991623 0.095323 0.096292 0.056245 2.080746e+09 0 4290.696067 0.000000 19.068682 1 2160.697731 2054.497203 26.4292 1 1166.970401 733.832792 3 1 5355.424652 4997.211897
3461 2011-10-04 2131.310059 2042.900024 2064.010010 2129.209961 3040940000 2285.944076 0 6514.119264 6153.816253 0.247955 1 4352.047430 3831.474594 0.095359 0.096274 0.056322 2.090358e+09 0 4290.696067 0.000000 28.790647 1 2206.470402 2098.020099 26.6771 1 1191.691745 749.378458 3 1 5468.875081 5103.073873
3462 2011-10-05 2187.560059 2106.620117 2121.030029 2182.770020 2472400000 2284.684142 0 6514.119264 6153.816253 0.248069 1 4461.522737 3927.854946 0.095393 0.096266 0.056410 2.090511e+09 0 4290.696067 0.000000 40.764466 1 2261.973939 2150.795580 26.8845 1 1221.668629 768.228997 3 1 5606.444074 5231.441174
3463 2011-10-06 2218.300049 2169.570068 2181.580078 2217.989990 2249140000 2283.737676 0 6514.119264 6153.816253 0.248204 1 4533.511402 3991.232642 0.095423 0.096276 0.056505 2.092206e+09 0 4290.696067 0.000000 54.508384 1 2298.471900 2185.499629 27.0648 1 1241.380798 780.624715 3 1 5696.906557 5315.852817
3464 2011-10-07 2227.379883 2190.260010 2217.510010 2202.760010 2084900000 2282.902275 0 6514.119264 6153.816253 0.248349 1 4502.381735 3963.826569 0.095449 0.096289 0.056611 2.091029e+09 1 4290.696067 0.000000 49.435839 1 2282.689285 2170.492746 27.2513 1 1232.856772 775.264502 4 1 5657.788358 5279.351149
3465 2011-10-10 2278.739990 2237.479980 2241.169922 2278.649902 1574750000 2282.509608 0 6514.119264 6153.816253 0.248556 1 4657.498618 4100.389051 0.095508 0.096315 0.056734 2.085258e+09 1 4438.519916 0.000000 55.386656 1 2361.332916 2245.270961 27.4192 1 1275.331380 801.974057 4 1 5852.711522 5461.236325
3466 2011-10-11 2300.699951 2269.540039 2272.639893 2294.919922 1661400000 2282.324474 0 6514.119264 6153.816253 0.248796 1 4690.754097 4129.666655 0.095593 0.096343 0.056860 2.080110e+09 1 4470.211843 0.000000 55.059299 1 2378.193309 2261.302648 27.5926 1 1284.437503 807.700314 4 1 5894.501061 5500.230653
3467 2011-10-12 2331.909912 2305.310059 2316.760010 2307.179932 1967190000 2282.477074 1 6514.119264 6151.316253 0.249068 1 4715.813224 4151.728319 0.095691 0.096382 0.056994 2.079414e+09 1 4494.092781 0.000000 61.114813 1 2390.898185 2273.383066 27.7309 1 1291.299275 812.015241 5 1 5925.990892 5529.614197
3468 2011-10-13 2330.639893 2299.729980 2300.860107 2326.879883 1675220000 2282.661206 1 6569.740341 6203.839521 0.249335 1 4756.079390 4187.178023 0.095792 0.096419 0.057124 2.079651e+09 0 4532.465778 0.000000 66.781843 1 2411.312968 2292.794441 27.8552 1 1302.325087 818.948667 4 1 5976.590210 5576.829037
3469 2011-10-14 2371.939941 2344.739990 2360.000000 2371.939941 1664350000 2283.202673 1 6696.963446 6323.976952 0.249648 1 4848.180928 4268.262779 0.095913 0.096459 0.057276 2.076436e+09 1 4532.465778 0.000000 81.327074 1 2458.008074 2337.194435 27.9594 1 1327.544629 834.807618 5 1 6092.326956 5684.824402
3470 2011-10-17 2367.209961 2322.530029 2359.530029 2334.379883 1675210000 2283.701071 1 6590.915930 6223.835739 0.249968 1 4771.409187 4200.674137 0.096046 0.096499 0.057423 2.071131e+09 1 4460.693437 0.000000 85.126211 1 2419.085112 2300.184577 28.1226 1 1306.522742 821.588303 5 1 5995.853958 5594.804274
3471 2011-10-18 2375.260010 2309.879883 2331.979980 2364.870117 1931690000 2284.780405 1 6677.002420 6305.127653 0.250345 1 4833.730399 4255.540759 0.096210 0.096562 0.057573 2.068604e+09 1 4518.956272 0.000000 84.529949 1 2450.681714 2330.228173 28.2773 1 1323.587738 832.319384 5 1 6074.168115 5667.880167
3472 2011-10-19 2357.550049 2310.649902 2348.520020 2316.810059 1980180000 2285.390872 1 6541.309079 6176.991735 0.250652 1 4735.496943 4169.057558 0.096323 0.096621 0.057708 2.069178e+09 0 4427.119810 0.000000 69.961867 1 2400.877750 2282.872126 28.4619 1 1296.689134 815.404578 4 1 5950.725870 5552.694706
3473 2011-10-20 2317.340088 2274.489990 2317.340088 2306.290039 2040180000 2285.959006 1 6511.606731 6148.943655 0.250960 1 4713.994308 4150.126974 0.096438 0.096678 0.057844 2.068943e+09 1 4427.119810 0.000000 64.194311 1 2389.976001 2272.506209 28.6552 1 1290.801213 811.702042 5 1 5923.705204 5527.481393
3474 2011-10-21 2349.790039 2314.770020 2332.209961 2335.929932 2019950000 2286.447205 1 6595.292356 6227.968420 0.251235 1 4774.577445 4203.463421 0.096534 0.096724 0.057978 2.067121e+09 1 4484.016104 0.000000 70.459340 1 2420.691406 2301.711920 28.7854 1 1307.390284 822.133845 5 1 5999.835258 5598.519273
3475 2011-10-24 2389.909912 2341.149902 2341.709961 2384.419922 1884450000 2287.290272 1 6732.199571 6357.250606 0.251540 1 4873.689670 4290.720277 0.096648 0.096771 0.058120 2.067205e+09 0 4577.096763 0.000000 67.743653 1 2470.940903 2349.491602 28.8971 1 1334.529515 839.199965 4 1 6124.381782 5714.735150
3476 2011-10-25 2375.530029 2332.179932 2375.489990 2335.870117 1777770000 2287.726073 1 6595.123475 6227.808945 0.251793 1 4774.455186 4203.355786 0.096752 0.096803 0.058238 2.067427e+09 0 4577.096763 0.000000 56.198375 1 2420.629421 2301.652982 29.0398 1 1307.356807 822.112793 4 1 5999.681624 5598.375916
3477 2011-10-26 2355.020020 2291.780029 2349.850098 2334.790039 2118650000 2287.877406 1 6592.073970 6224.929282 0.251964 1 4772.247535 4201.412206 0.096851 0.096822 0.058290 2.070504e+09 0 4577.096763 0.000000 54.325567 1 2419.510152 2300.588725 29.1535 1 1306.752301 821.732658 4 1 5996.907444 5595.787295
3478 2011-10-27 2412.520020 2365.909912 2390.689941 2399.830078 2810680000 2288.433872 1 6775.708790 6398.336585 0.252167 1 4905.187612 4318.450573 0.096946 0.096863 0.058358 2.079731e+09 0 4577.096763 0.000000 60.007154 1 2486.910231 2364.676021 29.2274 1 1343.154384 844.623592 4 1 6163.962763 5751.668645
3479 2011-10-28 2404.800049 2384.969971 2386.020020 2401.290039 1838530000 2289.088472 1 6779.830861 6402.229078 0.252395 1 4908.171732 4321.077746 0.097043 0.096903 0.058449 2.079397e+09 1 4577.096763 0.000000 54.573232 1 2488.423168 2366.114596 29.2848 1 1343.971505 845.137427 5 1 6167.712672 5755.167731
3480 2011-10-31 2389.290039 2359.850098 2376.989990 2360.080078 1772560000 2289.318739 1 6663.478167 6292.356632 0.252593 1 4823.939690 4246.921171 0.097138 0.096931 0.058523 2.078288e+09 1 4498.546494 0.000000 53.959480 1 2445.717864 2325.508302 29.4067 1 1320.906814 830.633523 5 1 6061.864901 5656.399888
3481 2011-11-01 2321.360107 2287.739990 2301.110107 2298.370117 2294220000 2289.064406 0 6489.245529 6125.327857 0.252750 1 4697.806203 4135.875219 0.097223 0.096941 0.058585 2.081832e+09 0 4380.921193 0.000000 40.653805 1 2381.768698 2264.702303 29.5658 1 1286.368534 808.914615 3 1 5903.362887 5508.499730
3482 2011-11-02 2329.060059 2298.709961 2321.899902 2318.320068 1921790000 2288.926606 0 6489.245529 6125.327857 0.252920 1 4738.583362 4171.774793 0.097310 0.096957 0.058653 2.084381e+09 0 4380.921193 0.000000 50.230431 1 2402.442552 2284.360016 29.6971 1 1297.534268 815.936028 3 1 5954.604330 5556.313744
3483 2011-11-03 2369.770020 2311.199951 2340.139893 2367.709961 2106240000 2289.091873 1 6489.245529 6122.827857 0.253122 1 4839.534963 4260.651006 0.097414 0.096983 0.058725 2.081256e+09 1 4380.921193 0.000000 58.378806 1 2453.624605 2333.026418 29.8195 1 1325.177162 833.318871 5 1 6081.462253 5674.686415
3484 2011-11-04 2364.370117 2331.459961 2353.510010 2356.320068 1930750000 2289.237074 1 6458.028948 6093.373933 0.253309 1 4816.254331 4240.155102 0.097519 0.097000 0.058789 2.078309e+09 1 4359.846728 0.000000 52.927350 1 2441.821419 2321.803371 29.9079 1 1318.802384 829.310182 5 1 6052.207317 5647.388279
3485 2011-11-07 2372.719971 2329.679932 2353.820068 2371.040039 1712700000 2289.524873 1 6498.372363 6131.439341 0.253503 1 4846.341552 4266.643421 0.097627 0.097026 0.058849 2.076433e+09 1 4387.082763 0.000000 47.872829 1 2457.075518 2336.307715 29.9791 1 1327.040965 834.490897 5 1 6090.015557 5682.667608
3486 2011-11-08 2402.510010 2362.229980 2386.189941 2400.010010 1850270000 2289.976006 1 6577.771130 6206.354827 0.253716 1 4905.555387 4318.774356 0.097748 0.097051 0.058916 2.075650e+09 1 4440.685257 0.000000 60.874129 1 2487.096692 2364.853317 30.0354 1 1343.255089 844.686919 5 1 6164.424917 5752.099887
3487 2011-11-09 2354.899902 2307.780029 2346.739990 2314.100098 2144160000 2289.850807 0 6342.315554 5981.694338 0.253868 1 4729.957856 4164.181032 0.097850 0.097051 0.058967 2.078069e+09 0 4281.728053 0.000000 47.275844 1 2398.069456 2280.201862 30.1971 1 1295.172404 814.450804 3 1 5943.765336 5546.199748
3488 2011-11-10 2338.909912 2290.530029 2338.600098 2312.070068 1892390000 2289.790075 0 6342.315554 5981.694338 0.254012 1 4725.808531 4160.528032 0.097939 0.097057 0.059016 2.078479e+09 0 4281.728053 0.000000 36.146343 1 2395.965765 2278.201569 30.3366 1 1294.036222 813.736332 3 1 5938.551207 5541.334380
3489 2011-11-11 2363.120117 2330.629883 2336.439941 2355.780029 1602640000 2290.065275 1 6342.315554 5979.194338 0.254194 1 4815.150506 4239.183311 0.098035 0.097080 0.059080 2.074054e+09 1 4281.728053 0.000000 43.661373 1 2441.261784 2321.271242 30.4518 1 1318.500131 829.120115 5 1 6050.820227 5646.093968
3490 2011-11-14 2362.459961 2333.550049 2350.909912 2341.320068 1401710000 2290.352075 1 6303.385928 5942.493579 0.254379 1 4785.594738 4213.162874 0.098118 0.097108 0.059153 2.071297e+09 1 4255.446474 0.000000 47.176734 1 2426.277129 2307.023099 30.5702 1 1310.407075 824.030911 5 1 6013.679822 5611.437805
3491 2011-11-15 2375.100098 2331.750000 2334.239990 2366.239990 1706960000 2290.682809 1 6370.476236 6005.742717 0.254568 1 4836.530383 4258.005821 0.098212 0.097136 0.059220 2.068888e+09 1 4300.739467 0.000000 61.485868 1 2452.101295 2331.577980 30.6714 1 1324.354439 832.801513 5 1 6077.686633 5671.163339
3492 2011-11-16 2365.129883 2322.050049 2345.270020 2324.370117 1950030000 2290.770277 1 6257.752661 5899.472986 0.254735 1 4750.949498 4182.661746 0.098305 0.097152 0.059278 2.069824e+09 0 4224.639233 0.000000 50.953156 1 2408.712133 2290.321440 30.8009 1 1300.920403 818.065352 4 1 5970.143878 5570.813886
3493 2011-11-17 2320.810059 2257.919922 2320.639893 2272.090088 2197320000 2290.533677 0 6117.002490 5764.281287 0.254874 1 4644.090535 4088.584784 0.098394 0.097157 0.059324 2.074333e+09 0 4224.639233 0.000000 35.071502 1 2354.535072 2238.807238 30.9543 1 1271.659935 799.665321 3 1 5835.862640 5445.514429
3494 2011-11-18 2274.620117 2250.939941 2273.639893 2253.949951 1755360000 2290.277743 0 6117.002490 5764.281287 0.254992 1 4607.012588 4055.941938 0.098470 0.097162 0.059360 2.072269e+09 1 4224.639233 0.000000 34.347544 1 2335.736703 2220.932828 31.1016 1 1261.507131 793.280874 4 1 5789.269705 5402.037994
3495 2011-11-21 2225.540039 2188.139893 2219.879883 2211.139893 2048520000 2289.640208 0 6117.002490 5764.281287 0.255064 1 4519.509989 3978.906016 0.098525 0.097158 0.059380 2.073090e+09 0 4144.399185 0.000000 27.485186 1 2291.373240 2178.749875 31.2655 1 1237.546886 778.213814 3 1 5679.312084 5299.435200
3496 2011-11-22 2224.040039 2191.870117 2205.310059 2216.330078 1792060000 2288.697342 0 6117.002490 5764.281287 0.255116 1 4530.118587 3988.245661 0.098586 0.097134 0.059396 2.067620e+09 1 4144.399185 0.000000 22.280591 1 2296.751756 2183.864032 31.4265 1 1240.451767 780.040507 4 1 5692.643074 5311.874509
3497 2011-11-23 2203.139893 2166.540039 2199.459961 2166.540039 1707770000 2287.292275 0 6117.002490 5764.281287 0.255125 1 4428.349097 3898.649391 0.098615 0.097108 0.059402 2.068365e+09 0 4051.294913 0.000000 25.006782 1 2245.155038 2134.803346 31.6057 1 1212.584915 762.516832 3 1 5564.757375 5192.542807
3498 2011-11-25 2182.280029 2150.709961 2159.939941 2150.879883 691750000 2285.740008 0 6117.002490 5764.281287 0.255105 0 4396.340162 3867.969225 0.098634 0.097075 0.059396 2.057540e+09 1 4051.294913 0.000000 23.903115 1 2228.926638 2119.372588 31.7870 1 1203.820124 757.005218 3 1 5524.534269 5155.010138
3499 2011-11-28 2227.810059 2206.689941 2207.679932 2224.219971 1626060000 2284.594608 0 6117.002490 5764.281287 0.255140 1 4396.340162 3865.469225 0.098679 0.097042 0.059419 2.057619e+09 0 4189.434810 0.000000 30.564929 1 2304.927941 2191.638349 31.9488 1 1244.867639 782.817366 3 1 5712.908260 5330.784201
3500 2011-11-29 2240.629883 2205.770020 2225.120117 2211.389893 1623550000 2283.246606 0 6117.002490 5764.281287 0.255126 0 4370.980536 3840.671847 0.098720 0.097003 0.059403 2.053647e+09 1 4189.434810 0.000000 30.712829 1 2291.632311 2178.996213 32.0957 1 1237.686808 778.301802 3 1 5679.954209 5300.034375
3501 2011-11-30 2295.350098 2264.719971 2270.280029 2295.199951 2440960000 2282.481940 0 6117.002490 5764.281287 0.255156 1 4370.980536 3838.171847 0.098783 0.096975 0.059398 2.049994e+09 1 4348.211324 0.000000 41.023967 1 2378.483499 2261.578575 32.1898 1 1284.594232 807.798870 4 1 5895.220316 5500.901799
3502 2011-12-01 2314.899902 2292.260010 2294.270020 2309.199951 1826860000 2281.849406 0 6117.002490 5764.281287 0.255209 1 4397.642147 3861.583492 0.098851 0.096959 0.059400 2.051049e+09 0 4374.734049 0.000000 47.938000 1 2392.991503 2275.373495 32.2652 1 1292.429854 812.726190 3 1 5931.179312 5534.455575
3503 2011-12-02 2331.120117 2301.250000 2327.870117 2302.040039 1662730000 2281.168073 0 6117.002490 5764.281287 0.255266 1 4384.006805 3849.610255 0.098928 0.096948 0.059390 2.050869e+09 1 4374.734049 0.000000 54.640084 1 2385.571786 2268.318466 32.3413 1 1288.422542 810.206249 4 1 5912.789080 5517.295426
3504 2011-12-05 2343.100098 2315.179932 2336.550049 2326.949951 1686660000 2280.729072 0 6117.002490 5764.281287 0.255338 1 4431.445260 3891.266113 0.099007 0.096945 0.059386 2.049798e+09 1 4422.072166 0.000000 61.077374 1 2411.385578 2292.863483 32.4117 1 1302.364303 818.973328 4 1 5976.770181 5576.996969
3505 2011-12-06 2335.790039 2313.989990 2327.649902 2321.489990 1491130000 2280.288939 0 6117.002490 5764.281287 0.255387 1 4421.047306 3882.135637 0.099081 0.096935 0.059371 2.046452e+09 1 4411.696206 0.000000 68.885838 1 2405.727498 2287.483503 32.4977 1 1299.308433 817.051687 4 1 5962.746273 5563.911090
3506 2011-12-07 2331.729980 2292.149902 2312.550049 2320.540039 1658010000 2279.924473 0 6117.002490 5764.281287 0.255454 1 4419.238219 3880.547071 0.099156 0.096930 0.059368 2.046558e+09 0 4409.890944 0.000000 68.097653 1 2404.743076 2286.547467 32.5749 1 1298.776757 816.717350 3 1 5960.306324 5561.634344
3507 2011-12-08 2324.040039 2278.419922 2309.530029 2282.590088 1845640000 2279.253874 0 6117.002490 5764.281287 0.255507 1 4346.966303 3817.084873 0.099234 0.096918 0.059354 2.049185e+09 0 4409.890944 0.000000 71.018224 1 2365.416075 2249.153428 32.6887 1 1277.536652 803.360811 3 1 5862.831887 5470.679761
3508 2011-12-09 2325.639893 2287.270020 2287.270020 2318.679932 1664710000 2278.771940 0 6117.002490 5764.281287 0.255570 1 4415.695829 3877.436487 0.099316 0.096915 0.059339 2.049415e+09 0 4409.890944 0.000000 78.296827 1 2402.815473 2284.714608 32.7616 1 1297.735678 816.062683 3 1 5955.528639 5557.176228
3509 2011-12-12 2295.530029 2274.149902 2295.429932 2292.239990 1572600000 2277.977873 0 6117.002490 5764.281287 0.255614 1 4365.343584 3833.222022 0.099391 0.096911 0.059312 2.046677e+09 1 4409.890944 0.000000 63.625827 1 2375.416133 2258.661973 32.8427 1 1282.937579 806.757108 4 1 5887.617658 5493.807665
3510 2011-12-13 2316.899902 2258.709961 2308.290039 2268.370117 1752320000 2277.146473 0 6117.002490 5764.281287 0.255653 1 4319.885780 3793.305380 0.099465 0.096921 0.059266 2.047952e+09 0 4363.969253 0.000000 60.930854 1 2350.680119 2235.141760 32.9216 1 1269.577915 798.356072 3 1 5826.307897 5436.598782
3511 2011-12-14 2260.520020 2219.679932 2259.840088 2233.030029 1793960000 2275.980741 0 6117.002490 5764.281287 0.255670 1 4252.584089 3734.207553 0.099525 0.096928 0.059217 2.048207e+09 0 4363.969253 0.000000 35.348992 1 2314.057681 2200.319353 32.9885 1 1249.798517 785.918078 3 1 5735.536893 5351.899253
3512 2011-12-15 2253.209961 2223.520020 2253.139893 2226.709961 1748400000 2274.963874 0 6117.002490 5764.281287 0.255711 1 4240.548146 3723.638753 0.099593 0.096941 0.059177 2.045779e+09 1 4363.969253 0.000000 29.830263 1 2307.508283 2194.091865 33.0373 1 1246.261255 783.693721 4 1 5719.303799 5336.751956
3513 2011-12-16 2267.550049 2234.300049 2238.590088 2238.179932 2664690000 2274.299406 0 6117.002490 5764.281287 0.255810 1 4262.391567 3742.819530 0.099678 0.096977 0.059155 2.052863e+09 0 4386.448427 0.000000 34.707796 1 2319.394453 2205.393817 33.0504 1 1252.680852 787.730594 3 1 5748.764415 5364.242015
3514 2011-12-19 2250.270020 2209.570068 2244.370117 2215.270020 1560110000 2273.444473 0 6117.002490 5764.281287 0.255888 1 4218.761913 3704.508193 0.099760 0.097002 0.059126 2.049350e+09 1 4386.448427 0.000000 22.998025 1 2295.653233 2182.819502 33.0622 1 1239.858465 779.667418 4 1 5689.920313 5309.333868
3515 2011-12-20 2283.449951 2252.570068 2253.189941 2281.939941 1835720000 2272.904406 0 6117.002490 5764.281287 0.255994 1 4345.728163 3815.997659 0.099860 0.097036 0.059098 2.049635e+09 0 4518.461306 0.000000 42.621522 1 2364.742337 2248.512805 33.0419 0 1277.172773 800.631991 2 0 5861.161986 5466.621556
3516 2011-12-21 2267.010010 2222.679932 2265.899902 2249.030029 1853710000 2272.100140 0 6117.002490 5764.281287 0.256073 1 4283.054502 3760.963718 0.099959 0.097062 0.059052 2.050558e+09 0 4518.461306 0.000000 38.080453 1 2330.638257 2216.084976 33.0196 0 1277.172773 800.631991 2 0 5861.161986 5466.621556
3517 2011-12-22 2268.590088 2251.310059 2254.679932 2266.770020 1515610000 2271.535741 0 6117.002490 5764.281287 0.256181 1 4316.838552 3790.629600 0.100072 0.097095 0.059014 2.047220e+09 1 4518.461306 0.000000 47.172559 1 2349.021960 2233.565101 32.9833 0 1277.172773 800.631991 3 0 5861.161986 5466.621556
3518 2011-12-23 2287.959961 2268.239990 2274.350098 2287.570068 960940000 2271.341007 0 6117.002490 5764.281287 0.256314 1 4356.450181 3825.412697 0.100194 0.097142 0.058978 2.039013e+09 1 4559.923040 0.000000 44.118445 1 2370.576759 2254.060459 32.9568 0 1277.172773 800.631991 3 0 5861.161986 5466.621556
3519 2011-12-27 2301.300049 2281.860107 2284.290039 2293.120117 945590000 2271.271475 0 6117.002490 5764.281287 0.256462 1 4367.019699 3834.693823 0.100326 0.097189 0.058946 2.026845e+09 1 4570.986218 0.000000 50.180665 1 2376.328196 2259.529208 32.8593 0 1277.172773 800.631991 3 0 5861.161986 5466.621556
3520 2011-12-28 2295.169922 2262.219971 2294.969971 2267.080078 1069930000 2270.979009 0 6117.002490 5764.281287 0.256585 1 4317.429028 3791.148099 0.100443 0.097230 0.058911 2.021433e+09 1 4519.079361 0.000000 49.737530 1 2349.343269 2233.870618 32.7745 0 1277.172773 800.631991 3 0 5861.161986 5466.621556
3521 2011-12-29 2285.719971 2264.889893 2272.560059 2285.070068 1011380000 2270.706610 0 6117.002490 5764.281287 0.256703 1 4351.689179 3821.232046 0.100568 0.097264 0.058871 2.015961e+09 1 4554.939670 0.000000 61.392308 1 2367.986044 2251.597081 32.5210 0 1277.172773 800.631991 3 0 5861.161986 5466.621556
3522 2011-12-30 2289.120117 2277.770020 2281.909912 2277.830078 1056790000 2270.318210 0 6117.002490 5764.281287 0.256813 1 4337.901336 3809.124897 0.100688 0.097294 0.058831 2.009751e+09 1 4540.507851 0.000000 61.146031 1 2360.483343 2244.463146 32.4044 0 1277.172773 800.631991 3 0 5861.161986 5466.621556
3523 2012-01-03 2332.239990 2315.280029 2323.159912 2321.959961 1636850000 2269.981009 0 6117.002490 5764.281287 0.256936 1 4421.942319 3882.921550 0.100801 0.097338 0.058797 2.003109e+09 1 4628.474061 0.000000 65.989792 1 2406.214522 2287.946589 32.2042 0 1277.172773 800.631991 3 0 5861.161986 5466.621556
3524 2012-01-04 2333.290039 2307.560059 2316.530029 2329.709961 1670530000 2270.029209 1 6117.002490 5761.781287 0.257103 1 4436.701425 3895.881568 0.100921 0.097413 0.058769 1.999504e+09 1 4643.922507 0.000000 73.182891 1 2414.245738 2295.583063 32.0364 0 1277.172773 800.631991 4 1 5861.161986 5464.121556
3525 2012-01-05 2351.449951 2317.520020 2326.580078 2348.979980 1836410000 2270.177743 1 6167.598813 5809.439425 0.257288 1 4473.399265 3928.106057 0.101049 0.097500 0.058738 1.995279e+09 1 4682.334361 0.000000 66.808762 1 2434.214989 2314.570804 31.8876 0 1277.172773 800.631991 4 1 5909.642143 5509.317624
3526 2012-01-06 2362.580078 2341.639893 2350.679932 2356.169922 1683090000 2270.603475 1 6186.477081 5827.221411 0.257523 1 4487.091795 3940.129511 0.101190 0.097605 0.058728 1.990491e+09 1 4696.666415 0.000000 80.840507 1 2441.665824 2321.655424 31.7752 0 1277.172773 800.631991 4 1 5927.730838 5526.180973
3527 2012-01-09 2363.479980 2342.340088 2362.530029 2350.649902 1768080000 2271.111274 1 6171.983443 5813.569434 0.257751 1 4476.579465 3930.898601 0.101338 0.097699 0.058714 1.984953e+09 1 4685.663096 0.000000 75.972223 1 2435.945505 2316.216264 31.6574 0 1277.172773 800.631991 4 1 5913.843388 5513.234273
3528 2012-01-10 2381.429932 2360.979980 2374.260010 2367.379883 1809500000 2271.767407 1 6215.910513 5854.945610 0.257993 1 4508.440053 3958.875484 0.101500 0.097794 0.058698 1.977754e+09 1 4719.011768 0.000000 75.350949 1 2453.282549 2332.701175 31.5485 0 1277.172773 800.631991 4 1 5955.933231 5552.472911
3529 2012-01-11 2376.580078 2357.530029 2363.689941 2372.250000 1699660000 2272.563141 1 6228.697735 5866.990264 0.258231 1 4517.714708 3967.019588 0.101661 0.097889 0.058681 1.963451e+09 1 4728.719606 0.000000 75.244016 1 2458.329383 2337.499952 31.3323 0 1277.172773 800.631991 4 1 5968.185634 5563.895325
3530 2012-01-12 2384.260010 2359.919922 2377.340088 2381.989990 1669550000 2273.398742 1 6254.271538 5891.078968 0.258466 1 4536.263552 3983.307387 0.101821 0.097990 0.058655 1.944537e+09 1 4748.134795 0.000000 90.913611 1 2468.422799 2347.097265 31.1065 0 1277.172773 800.631991 4 1 5992.689826 5586.739581
3531 2012-01-13 2373.500000 2352.760010 2371.419922 2371.979980 1655960000 2274.404674 1 6227.988758 5866.322458 0.258731 1 4517.200482 3966.568045 0.101988 0.098104 0.058639 1.923337e+09 1 4728.181363 0.000000 82.808586 1 2458.049566 2337.233887 30.8912 0 1277.172773 800.631991 4 1 5967.506310 5563.262019
3532 2012-01-17 2404.080078 2385.790039 2396.139893 2393.239990 1664210000 2275.544408 1 6283.810098 5918.902191 0.259003 1 4557.688061 4002.120316 0.102162 0.098210 0.058631 1.903893e+09 1 4770.559959 0.000000 89.397124 1 2480.081016 2358.182469 30.7505 0 1277.172773 800.631991 4 1 6020.992951 5613.125427
3533 2012-01-18 2425.959961 2395.429932 2396.629883 2425.959961 1968940000 2276.715207 1 6369.721283 5999.824416 0.259274 1 4619.999998 4056.836625 0.102334 0.098311 0.058630 1.890910e+09 1 4835.782245 0.000000 88.501390 1 2513.988262 2390.423139 30.6004 0 1277.172773 800.631991 4 1 6103.310944 5689.867125
3534 2012-01-19 2445.590088 2433.030029 2435.139893 2441.699951 1959950000 2278.266473 1 6411.048985 6038.752172 0.259580 1 4649.975248 4083.157987 0.102513 0.098421 0.058646 1.880236e+09 1 4867.157521 0.000000 89.143639 1 2530.299393 2405.932561 30.4015 0 1277.172773 800.631991 4 1 6142.910137 5726.783832
3535 2012-01-20 2438.250000 2428.350098 2428.659912 2437.020020 1949660000 2279.847074 1 6398.761124 6027.177881 0.259906 1 4641.062782 4075.331923 0.102682 0.098564 0.058660 1.877665e+09 1 4857.828789 0.000000 84.267502 1 2525.449646 2401.321184 30.2284 0 1277.172773 800.631991 4 1 6131.136209 5715.807480
3536 2012-01-23 2455.219971 2424.290039 2437.060059 2437.219971 1652940000 2281.475474 1 6399.286125 6027.672395 0.260233 1 4641.443569 4075.666293 0.102873 0.098702 0.058659 1.875002e+09 1 4858.227362 0.000000 83.362175 1 2525.656852 2401.518206 30.0923 0 1277.172773 800.631991 4 1 6131.639252 5716.276447
3537 2012-01-24 2440.199951 2423.239990 2426.860107 2433.959961 1620690000 2283.006139 1 6390.726481 6019.609819 0.260541 1 4635.235204 4070.214708 0.103059 0.098824 0.058658 1.870877e+09 1 4851.729028 0.000000 84.942574 1 2522.278550 2398.305950 29.9525 0 1277.172773 800.631991 4 1 6123.437611 5708.630393
3538 2012-01-25 2470.580078 2440.570068 2456.550049 2465.659912 1918040000 2284.431738 1 6473.959452 6098.009358 0.260865 1 4695.604615 4123.225279 0.103275 0.098944 0.058646 1.870920e+09 0 4914.918060 0.000000 86.622477 1 2555.128764 2429.541543 29.8194 0 1277.172773 800.631991 3 1 6203.189405 5782.979728
3539 2012-01-26 2479.310059 2444.830078 2474.050049 2454.629883 1998970000 2285.890937 1 6444.998458 6070.730161 0.261207 1 4674.599019 4104.780199 0.103492 0.099066 0.058649 1.863860e+09 1 4914.918060 0.000000 79.350141 1 2543.698500 2418.673088 29.6869 0 1277.172773 800.631991 4 1 6175.439690 5757.109803
3540 2012-01-27 2467.459961 2449.830078 2450.379883 2461.770020 1707350000 2287.269071 1 6463.745956 6088.388971 0.261531 1 4688.196701 4116.720366 0.103698 0.099182 0.058651 1.857697e+09 1 4929.214792 0.000000 78.960373 1 2551.097723 2425.708632 29.5330 0 1277.172773 800.631991 4 1 6193.403084 5773.856341
3541 2012-01-30 2468.570068 2433.629883 2438.520020 2465.320068 1668970000 2288.924137 1 6473.067141 6097.168864 0.261888 1 4694.957417 4122.656972 0.103923 0.099315 0.058650 1.855077e+09 1 4936.323073 0.000000 85.549995 1 2554.776589 2429.206677 29.3570 0 1277.172773 800.631991 4 1 6202.334415 5782.182655
3542 2012-01-31 2481.510010 2453.050049 2476.649902 2467.949951 1786550000 2290.362204 1 6479.972292 6103.673026 0.262205 1 4699.965768 4127.054821 0.104144 0.099424 0.058637 1.851797e+09 1 4941.588901 0.000000 83.160242 1 2557.501900 2431.798036 29.2176 0 1277.172773 800.631991 4 1 6208.950762 5788.350805
3543 2012-02-01 2497.310059 2474.290039 2481.620117 2488.179932 2125720000 2291.711737 1 6533.089137 6153.705315 0.262479 1 4738.491758 4160.884615 0.104359 0.099526 0.058594 1.853953e+09 0 4982.095495 0.000000 81.060316 1 2578.465945 2451.731677 29.0599 0 1277.172773 800.631991 3 1 6259.846021 5835.798373
3544 2012-02-02 2504.159912 2487.149902 2495.080078 2495.830078 1913430000 2293.054404 1 6553.175742 6172.625469 0.262761 1 4753.060703 4173.677651 0.104574 0.099635 0.058551 1.855082e+09 0 4982.095495 0.000000 79.396159 1 2586.393684 2459.269759 28.8545 0 1277.172773 800.631991 3 1 6279.092515 5853.741092
3545 2012-02-03 2532.260010 2514.989990 2518.860107 2529.169922 2152890000 2294.415070 1 6640.714496 6255.080749 0.263056 1 4816.553126 4229.430550 0.104795 0.099742 0.058519 1.857816e+09 0 4982.095495 0.000000 88.163637 1 2620.943296 2492.121222 28.6396 0 1277.172773 800.631991 3 1 6362.970005 5931.936645
3546 2012-02-06 2528.300049 2513.510010 2519.330078 2528.300049 1684490000 2295.527804 1 6638.430514 6252.929401 0.263325 1 4814.896540 4227.975895 0.105009 0.099847 0.058469 1.858443e+09 0 4982.095495 0.000000 87.512418 1 2620.041859 2491.264092 28.4481 0 1277.172773 800.631991 3 1 6360.781549 5929.896437
3547 2012-02-07 2537.639893 2514.899902 2522.790039 2532.060059 1784580000 2296.600138 1 6648.302983 6262.228564 0.263590 1 4822.057105 4234.263611 0.105221 0.099955 0.058414 1.857650e+09 1 4982.095495 0.000000 90.237972 1 2623.938304 2494.969023 28.2786 0 1277.172773 800.631991 4 1 6370.241107 5938.715196
3548 2012-02-08 2545.840088 2523.879883 2533.479980 2545.719971 1981150000 2297.714404 1 6684.169128 6296.011922 0.263866 1 4848.071052 4257.106540 0.105443 0.100064 0.058359 1.857520e+09 1 5008.972815 0.000000 88.542347 1 2638.093880 2508.428837 28.1405 0 1277.172773 800.631991 4 1 6404.607170 5970.753270
3549 2012-02-09 2567.280029 2541.199951 2553.629883 2563.929932 2153090000 2298.721338 1 6731.982109 6341.048349 0.264148 1 4882.750116 4287.558335 0.105685 0.100164 0.058299 1.861253e+09 0 5044.802835 0.000000 99.216611 1 2656.964606 2526.372048 28.0170 0 1277.172773 800.631991 3 1 6450.420396 6013.463067
3550 2012-02-10 2553.100098 2537.989990 2543.860107 2547.320068 1787640000 2299.664206 1 6688.370425 6299.969244 0.264413 1 4851.118279 4259.782320 0.105923 0.100254 0.058237 1.863217e+09 0 5044.802835 0.000000 85.495141 1 2639.752038 2510.005495 27.8976 0 1277.172773 800.631991 3 1 6408.632749 5974.506153
3551 2012-02-13 2572.639893 2554.290039 2564.929932 2569.489990 1619980000 2301.047472 1 6746.580875 6354.799349 0.264737 1 4893.338695 4296.856201 0.106187 0.100353 0.058197 1.862152e+09 1 5044.802835 0.000000 87.436346 1 2662.726417 2531.850660 27.7594 0 1277.172773 800.631991 4 1 6464.408577 6026.503676
3552 2012-02-14 2575.239990 2553.949951 2561.600098 2575.239990 1881630000 2302.590472 1 6761.678362 6369.020107 0.265069 1 4904.289000 4306.471698 0.106464 0.100446 0.058159 1.862972e+09 0 5056.092086 0.000000 87.711918 1 2668.685061 2537.516431 27.5816 0 1277.172773 800.631991 3 1 6478.874619 6039.989775
3553 2012-02-15 2600.959961 2552.560059 2584.949951 2556.010010 2038980000 2303.947673 1 6711.187167 6321.460993 0.265348 1 4867.667410 4274.314164 0.106712 0.100532 0.058104 1.863508e+09 0 5056.092086 0.000000 74.010730 1 2648.757303 2518.568142 27.3795 0 1277.172773 800.631991 3 1 6430.495193 5994.887615
3554 2012-02-16 2594.709961 2551.350098 2555.550049 2592.290039 1945230000 2305.729206 1 6806.445819 6411.187868 0.265667 1 4936.759126 4334.983818 0.106968 0.100653 0.058046 1.862517e+09 1 5056.092086 0.000000 78.390718 1 2686.353788 2554.316721 27.1592 0 1277.172773 800.631991 4 1 6521.769700 6079.979104
3555 2012-02-17 2593.560059 2572.820068 2587.219971 2584.239990 1973900000 2307.246340 1 6785.309210 6391.278686 0.265966 1 4921.428607 4321.522041 0.107212 0.100766 0.057988 1.862459e+09 1 5040.390992 0.000000 69.043579 1 2678.011635 2546.384594 26.9468 0 1277.172773 800.631991 4 1 6501.517119 6061.098451
3556 2012-02-21 2601.739990 2574.320068 2589.209961 2590.239990 1821540000 2308.887873 1 6801.063109 6406.117738 0.266282 1 4932.855011 4331.555603 0.107463 0.100887 0.057932 1.861460e+09 1 5052.093600 0.000000 70.685297 1 2684.229351 2552.296702 26.7516 0 1277.172773 800.631991 4 1 6516.612119 6075.170902
3557 2012-02-22 2593.050049 2575.310059 2586.320068 2579.780029 1706310000 2310.098607 1 6773.598914 6380.248420 0.266547 1 4912.935054 4314.063825 0.107705 0.100981 0.057861 1.855847e+09 1 5031.692131 0.000000 65.253826 1 2673.389840 2541.989965 26.5227 0 1277.172773 800.631991 4 1 6490.296600 6050.638021
3558 2012-02-23 2598.100098 2570.070068 2578.909912 2594.929932 1768390000 2311.479473 1 6813.377253 6417.716785 0.266815 1 4941.786539 4339.398406 0.107935 0.101089 0.057791 1.854035e+09 1 5061.241024 0.000000 65.581681 1 2689.089471 2556.917943 26.3023 0 1277.172773 800.631991 4 1 6528.411230 6086.170731
3559 2012-02-24 2609.449951 2598.669922 2602.659912 2604.209961 1643180000 2312.812606 1 6837.743360 6440.667925 0.267101 1 4959.459434 4354.917031 0.108175 0.101199 0.057726 1.844393e+09 1 5079.341114 0.000000 63.518627 1 2698.706236 2566.062033 26.0458 0 1277.172773 800.631991 4 1 6551.758237 6107.936191
3560 2012-02-27 2616.860107 2579.629883 2589.439941 2606.760010 1763650000 2313.994339 1 6844.438895 6446.974643 0.267360 1 4964.315749 4359.181376 0.108410 0.101295 0.057654 1.843229e+09 1 5084.314817 0.000000 72.027859 1 2701.348815 2568.574727 25.7732 0 1277.172773 800.631991 4 1 6558.173735 6113.917097
3561 2012-02-28 2634.229980 2607.500000 2610.040039 2633.459961 1812490000 2315.389740 1 6914.543616 6513.008305 0.267646 1 5015.163156 4403.830646 0.108654 0.101395 0.057598 1.842297e+09 1 5136.391324 0.000000 72.936534 1 2729.017600 2594.883563 25.5446 0 1277.172773 800.631991 4 1 6625.346362 6176.539389
3562 2012-02-29 2645.199951 2614.479980 2638.969971 2623.100098 2170190000 2316.680741 1 6887.342243 6487.386546 0.267919 1 4995.433825 4386.506257 0.108901 0.101486 0.057532 1.842280e+09 1 5116.185089 0.000000 66.611193 1 2718.281819 2584.675456 25.3508 0 1277.172773 800.631991 4 1 6599.282673 6152.241278
3563 2012-03-01 2645.909912 2625.419922 2634.199951 2643.540039 1903690000 2318.523275 1 6941.010371 6537.938106 0.268233 1 5034.359665 4420.687161 0.109171 0.101611 0.057451 1.833047e+09 1 5156.051857 0.000000 80.126717 1 2739.463444 2604.815982 25.1607 0 1277.172773 800.631991 4 1 6650.706159 6200.181290
3564 2012-03-02 2650.000000 2633.280029 2640.429932 2641.580078 1755130000 2320.322008 1 6935.864200 6533.090779 0.268530 1 5030.627114 4417.409596 0.109443 0.101720 0.057367 1.831046e+09 1 5152.229082 0.000000 72.212785 1 2737.432364 2602.884732 24.9716 0 1277.172773 800.631991 4 1 6645.775223 6195.584381
3565 2012-03-05 2642.750000 2605.590088 2636.600098 2614.919922 1679030000 2322.002741 1 6865.863966 6467.155537 0.268814 1 4979.855492 4372.826874 0.109697 0.101831 0.057286 1.828286e+09 1 5100.230191 0.000000 61.840065 1 2709.804818 2576.615108 24.8219 0 1277.172773 800.631991 4 1 6578.702714 6133.055424
3566 2012-03-06 2593.639893 2575.129883 2586.310059 2588.949951 1870720000 2323.568740 1 6797.675918 6402.927245 0.269082 1 4930.398260 4329.398322 0.109934 0.101939 0.057210 1.826241e+09 1 5049.577463 0.000000 49.568635 1 2682.892502 2551.025560 24.7020 0 1277.172773 800.631991 4 1 6513.366596 6072.145234
3567 2012-03-07 2614.229980 2597.229980 2599.850098 2607.850098 1589360000 2325.668740 1 6847.301084 6449.670622 0.269408 1 4966.391713 4361.004287 0.110186 0.102065 0.057157 1.823151e+09 1 5086.440962 0.000000 58.884622 1 2702.478458 2569.648847 24.5801 0 1277.172773 800.631991 4 1 6560.916214 6116.473798
3568 2012-03-08 2643.889893 2618.469971 2623.449951 2637.179932 1619740000 2327.831406 1 6924.310957 6522.208445 0.269759 1 5022.247471 4410.051405 0.110452 0.102193 0.057114 1.817054e+09 1 5143.646884 0.000000 62.271282 1 2732.872554 2598.549041 24.4526 0 1277.172773 800.631991 4 1 6634.705188 6185.264240
3569 2012-03-09 2651.979980 2639.600098 2641.149902 2646.850098 1580560000 2330.762407 1 6949.701426 6546.124461 0.270176 1 5040.663343 4426.222440 0.110750 0.102345 0.057081 1.812865e+09 1 5162.507910 0.000000 62.356592 1 2742.893611 2608.077553 24.3413 0 1277.172773 800.631991 4 1 6659.033714 6207.944730
3570 2012-03-12 2651.639893 2635.760010 2646.979980 2646.850098 1341660000 2333.778875 1 6949.701426 6546.124461 0.270616 1 5040.663343 4426.222440 0.111067 0.102505 0.057045 1.801901e+09 1 5162.507910 0.000000 61.791897 1 2742.893611 2608.077553 24.1638 0 1277.172773 800.631991 4 1 6659.033714 6207.944730
3571 2012-03-13 2697.639893 2658.090088 2665.300049 2697.429932 1709900000 2338.026475 1 7082.506357 6671.217261 0.271186 1 5136.987617 4510.805091 0.111449 0.102710 0.057027 1.789800e+09 1 5261.160566 0.000000 66.498172 1 2795.308783 2657.916465 23.9962 0 1277.172773 800.631991 4 1 6786.284147 6326.575103
3572 2012-03-14 2717.860107 2690.399902 2701.080078 2708.409912 1662300000 2341.677274 1 7111.335940 6698.372678 0.271707 1 5157.897900 4529.166476 0.111832 0.102891 0.056984 1.782436e+09 1 5282.576300 0.000000 71.931672 1 2806.687183 2668.735605 23.8049 0 1277.172773 800.631991 4 1 6813.907948 6352.327642
3573 2012-03-15 2720.489990 2701.649902 2716.189941 2714.790039 1677540000 2345.955273 1 7128.087919 6714.151851 0.272300 1 5170.048219 4539.835710 0.112226 0.103108 0.056966 1.777240e+09 1 5295.020320 0.000000 69.744480 1 2813.298819 2675.022272 23.6113 0 1277.172773 800.631991 4 1 6829.959284 6367.291646
3574 2012-03-16 2719.610107 2706.959961 2715.709961 2712.780029 2088610000 2349.593340 1 7122.810338 6709.180744 0.272837 1 5166.220355 4536.474450 0.112603 0.103294 0.056940 1.777273e+09 0 5291.099927 0.000000 69.725139 1 2811.215874 2673.041706 23.4428 0 1277.172773 800.631991 3 1 6824.902434 6362.577352
3575 2012-03-19 2738.219971 2710.629883 2716.979980 2733.260010 1548400000 2353.268073 1 7176.583594 6759.831327 0.273381 1 5205.222445 4570.722309 0.113001 0.103472 0.056908 1.777034e+09 1 5291.099927 0.000000 83.947233 1 2832.438990 2693.221684 23.3006 0 1277.172773 800.631991 4 1 6876.426652 6410.611273
3576 2012-03-20 2740.350098 2711.100098 2719.399902 2737.629883 1508580000 2356.758138 1 7188.057351 6770.638790 0.273919 1 5213.544435 4578.029875 0.113396 0.103635 0.056888 1.775644e+09 1 5299.559216 0.000000 98.683687 1 2836.967428 2697.527545 23.1342 0 1277.172773 800.631991 4 1 6887.420524 6420.860410
3577 2012-03-21 2752.459961 2733.909912 2739.399902 2736.879883 1552400000 2360.375537 1 7186.088113 6768.783908 0.274467 1 5212.116134 4576.775679 0.113791 0.103800 0.056877 1.771874e+09 1 5298.107351 0.000000 97.948708 0 2836.190214 2694.288531 22.9869 0 1277.172773 800.631991 3 1 6885.533649 6419.101354
3578 2012-03-22 2737.830078 2719.739990 2720.659912 2731.500000 1524800000 2364.041403 1 7171.962425 6755.478514 0.275019 1 5201.870681 4567.779115 0.114180 0.103969 0.056870 1.770506e+09 1 5287.692865 0.000000 92.640232 0 2836.190214 2694.288531 22.8880 0 1277.172773 800.631991 3 1 6871.998761 6406.483331
3579 2012-03-23 2734.679932 2714.600098 2734.679932 2728.550049 1428940000 2368.411536 1 7164.216886 6748.182768 0.275636 1 5196.252792 4562.846028 0.114589 0.104154 0.056894 1.768366e+09 1 5281.982290 0.000000 89.324334 0 2836.190214 2694.288531 22.7909 0 1277.172773 800.631991 3 1 6864.577175 6399.564490
3580 2012-03-26 2778.020020 2746.429932 2746.979980 2778.020020 1627520000 2373.343537 1 7294.107705 6870.530681 0.276342 1 5290.463442 4645.572698 0.115035 0.104368 0.056939 1.767933e+09 1 5377.747258 0.000000 92.768261 0 2836.190214 2694.288531 22.6339 0 1277.172773 800.631991 3 1 6989.035377 6515.591780
3581 2012-03-27 2793.439941 2778.909912 2779.669922 2782.120117 1662460000 2378.259471 1 7304.873126 6880.670941 0.277068 1 5298.271671 4652.429129 0.115493 0.104582 0.056992 1.765485e+09 1 5385.684310 0.000000 89.623040 0 2836.190214 2694.288531 22.4421 0 1277.172773 800.631991 3 1 6999.350539 6525.208184
3582 2012-03-28 2794.000000 2754.969971 2785.979980 2770.969971 1765680000 2382.537471 1 7275.596746 6853.094674 0.277704 1 5277.037324 4633.783181 0.115927 0.104770 0.057007 1.763535e+09 1 5364.099631 0.000000 79.222737 0 2836.190214 2694.288531 22.2694 0 1277.172773 800.631991 3 1 6971.298629 6499.056536
3583 2012-03-29 2769.830078 2741.320068 2756.439941 2762.050049 1756160000 2386.650871 1 7252.176155 6831.034143 0.278321 1 5260.050218 4618.866750 0.116342 0.104951 0.057028 1.760953e+09 1 5346.832266 0.000000 71.564191 0 2836.190214 2694.288531 22.1192 0 1277.172773 800.631991 3 1 6948.857592 6478.135675
3584 2012-03-30 2774.520020 2744.469971 2773.929932 2755.270020 1833130000 2390.964604 1 7234.374172 6814.265941 0.278935 1 5247.138325 4607.528776 0.116743 0.105144 0.057048 1.759255e+09 1 5333.707349 0.000000 68.578944 0 2836.190214 2694.288531 21.9726 0 1277.172773 800.631991 3 1 6931.800168 6462.233737
3585 2012-04-02 2787.250000 2747.540039 2752.250000 2784.419922 1768210000 2395.114271 1 7310.911607 6886.358762 0.279527 1 5302.651421 4656.275001 0.117161 0.105321 0.057045 1.758198e+09 1 5390.136318 0.000000 70.793369 1 2836.190214 2691.788531 21.8305 0 1277.172773 800.631991 4 1 7005.136464 6530.602166
3586 2012-04-03 2795.350098 2767.050049 2786.139893 2782.780029 1804950000 2398.839738 1 7306.605824 6882.303020 0.280093 1 5299.528408 4653.532674 0.117586 0.105474 0.057032 1.758445e+09 0 5386.961781 0.000000 68.767239 1 2834.519831 2690.203194 21.7123 0 1277.172773 800.631991 3 1 7001.010768 6526.755948
3587 2012-04-04 2762.729980 2729.209961 2759.330078 2745.000000 1813150000 2402.221805 1 7207.408697 6788.866382 0.280602 1 5227.580092 4590.354629 0.118003 0.105599 0.057000 1.755668e+09 1 5386.961781 0.000000 52.580767 1 2796.037363 2653.680022 21.5151 0 1277.172773 800.631991 4 1 6905.962511 6438.146346
3588 2012-04-05 2764.209961 2739.100098 2740.699951 2762.500000 1548040000 2405.698405 1 7253.357569 6832.146951 0.281128 1 5260.907105 4619.619185 0.118445 0.105723 0.056960 1.744189e+09 1 5421.304889 0.000000 59.147784 1 2813.862738 2670.597836 21.3540 0 1277.172773 800.631991 4 1 6949.989594 6479.190994
3589 2012-04-09 2751.439941 2722.770020 2726.080078 2739.979980 1371140000 2409.171271 1 7194.227884 6776.450993 0.281665 1 5218.019963 4581.959850 0.118899 0.105846 0.056921 1.739940e+09 1 5377.110177 0.000000 53.023631 1 2790.924007 2648.827007 21.2417 0 1277.172773 800.631991 4 1 6893.332978 6426.372349
3590 2012-04-10 2749.510010 2688.209961 2738.439941 2695.120117 1953600000 2412.686538 1 7076.441593 6665.504684 0.282191 1 5132.588805 4506.942479 0.119351 0.105963 0.056877 1.741586e+09 0 5289.074341 0.000000 27.521707 1 2745.230072 2605.459530 21.1343 0 1277.172773 800.631991 3 1 6780.473039 6321.157644
3591 2012-04-11 2726.939941 2702.969971 2719.479980 2708.129883 1540890000 2416.290070 1 7110.600682 6697.680116 0.282697 1 5157.364612 4528.698195 0.119789 0.106084 0.056824 1.734738e+09 1 5289.074341 0.000000 30.862242 1 2758.481726 2618.036490 21.0223 0 1277.172773 800.631991 4 1 6813.203441 6351.670859
3592 2012-04-12 2743.409912 2711.040039 2715.040039 2740.260010 1480340000 2419.733470 1 7194.963143 6777.143555 0.283191 1 5218.553251 4582.428132 0.120213 0.106209 0.056768 1.730724e+09 1 5351.825626 0.000000 42.834471 1 2791.209243 2649.097720 20.8592 0 1277.172773 800.631991 4 1 6894.037485 6427.029132
3593 2012-04-13 2731.350098 2698.110107 2730.739990 2698.989990 1483850000 2422.964803 1 7086.602524 6675.075559 0.283644 1 5139.958594 4513.413915 0.120606 0.106325 0.056713 1.725066e+09 1 5271.223805 0.000000 37.216155 1 2749.171897 2609.200662 20.7096 0 1277.172773 800.631991 4 1 6790.208994 6330.234077
3594 2012-04-16 2713.889893 2660.959961 2713.889893 2670.100098 1594320000 2426.341071 1 7010.747784 6603.625788 0.284089 1 5084.940661 4465.102493 0.120966 0.106459 0.056664 1.722008e+09 1 5214.800813 0.000000 34.154404 1 2719.744859 2581.271871 20.5851 0 1277.172773 800.631991 4 1 6717.526839 6262.475478
3595 2012-04-17 2731.379883 2675.139893 2678.580078 2723.580078 1555070000 2429.886004 1 7151.167484 6735.891159 0.284583 1 5186.787976 4554.534943 0.121374 0.106598 0.056610 1.720575e+09 1 5319.249124 0.000000 39.620594 1 2774.219184 2632.972692 20.4406 0 1277.172773 800.631991 4 1 6852.073557 6387.907879
3596 2012-04-18 2732.030029 2707.909912 2714.659912 2716.139893 1599470000 2433.189736 1 7131.632162 6717.490275 0.285055 1 5172.618881 4542.093016 0.121772 0.106726 0.056556 1.718295e+09 1 5304.718176 0.000000 38.851686 1 2766.640664 2625.780025 20.3073 0 1277.172773 800.631991 4 1 6833.355290 6370.457604
3597 2012-04-19 2738.590088 2676.090088 2707.889893 2686.820068 1991120000 2436.083537 1 7054.648571 6644.977208 0.285460 1 5116.782186 4493.062637 0.122124 0.106839 0.056497 1.716904e+09 1 5247.455513 0.000000 39.983473 1 2736.775701 2597.435606 20.1511 0 1277.172773 800.631991 4 1 6759.591499 6301.690639
3598 2012-04-20 2712.010010 2674.659912 2699.550049 2676.040039 1935880000 2438.680070 1 7026.343990 6618.316305 0.285846 1 5096.252690 4475.035622 0.122444 0.106976 0.056427 1.717299e+09 0 5226.401731 0.000000 34.762064 1 2725.795240 2587.014204 19.9808 0 1277.172773 800.631991 3 1 6732.470742 6276.407067
3599 2012-04-23 2657.360107 2629.699951 2651.129883 2653.500000 1767360000 2440.996136 1 6967.161741 6562.570836 0.286179 1 5053.327422 4437.342808 0.122748 0.107101 0.056329 1.718796e+09 0 5226.401731 0.000000 34.759611 1 2702.836118 2565.224021 19.8492 0 1277.172773 800.631991 3 1 6675.763760 6223.541467
3600 2012-04-24 2659.520020 2628.959961 2647.909912 2638.729980 1690840000 2443.195936 1 6928.380842 6526.041987 0.286464 1 5025.199385 4412.643490 0.123012 0.107220 0.056232 1.721425e+09 0 5226.401731 0.000000 38.883381 1 2687.791482 2550.945367 19.7238 0 1277.172773 800.631991 3 1 6638.604853 6188.899738
3601 2012-04-25 2710.870117 2691.120117 2694.860107 2709.620117 1721330000 2445.954137 1 7114.513515 6701.365727 0.286870 1 5160.202616 4531.190254 0.123362 0.107351 0.056158 1.721555e+09 0 5226.401731 0.000000 50.239195 1 2759.999668 2619.477148 19.6140 0 1277.172773 800.631991 3 1 6816.952622 6355.166068
3602 2012-04-26 2731.729980 2705.909912 2709.879883 2725.229980 1763510000 2449.067004 1 7155.499549 6739.971657 0.287303 1 5189.930051 4557.294010 0.123709 0.107504 0.056090 1.719860e+09 1 5226.401731 0.000000 47.452451 1 2775.899763 2634.567706 19.5023 0 1277.172773 800.631991 4 1 6856.224436 6391.777574
3603 2012-04-27 2750.500000 2723.159912 2737.570068 2741.340088 1777750000 2452.778670 1 7197.799050 6779.814777 0.287841 1 5220.610152 4584.234303 0.124067 0.107678 0.056097 1.716046e+09 1 5257.297433 0.000000 57.847549 1 2792.309403 2650.141867 19.3903 0 1277.172773 800.631991 4 1 6896.754782 6429.562357
3604 2012-04-30 2737.540039 2720.439941 2731.260010 2723.679932 1633170000 2456.224136 1 7151.429664 6736.138114 0.288351 1 5186.978137 4554.701924 0.124386 0.107853 0.056112 1.714935e+09 1 5223.429072 0.000000 60.359583 1 2774.320894 2633.069224 19.2834 0 1277.172773 800.631991 4 1 6852.324772 6388.142076
3605 2012-05-01 2756.810059 2715.750000 2719.250000 2726.919922 1854230000 2459.508402 1 7159.936744 6744.151178 0.288835 1 5193.148377 4560.120032 0.124704 0.108018 0.056113 1.713168e+09 1 5229.642673 0.000000 50.801459 1 2777.621125 2636.201427 19.1681 0 1277.172773 800.631991 4 1 6860.476047 6395.741177
3606 2012-05-02 2736.300049 2707.629883 2713.179932 2734.770020 1825190000 2462.716535 1 7180.548351 6763.565846 0.289332 1 5208.098109 4573.247439 0.125036 0.108172 0.056124 1.713470e+09 0 5244.697463 0.000000 54.461873 1 2785.617178 2643.790370 19.0502 0 1277.172773 800.631991 3 1 6880.225585 6414.152862
3607 2012-05-03 2737.139893 2697.780029 2737.040039 2704.590088 1869130000 2465.941535 1 7101.306420 6688.925583 0.289815 1 5150.623424 4522.778736 0.125364 0.108327 0.056124 1.714937e+09 0 5244.697463 0.000000 54.238417 1 2754.876116 2614.614457 18.9199 0 1277.172773 800.631991 3 1 6804.297907 6343.368594
3608 2012-05-04 2683.250000 2637.729980 2682.370117 2637.919922 1944010000 2468.876468 1 6926.253912 6524.038570 0.290267 1 5023.656709 4411.288861 0.125675 0.108466 0.056127 1.726321e+09 0 5244.697463 0.000000 42.821625 1 2686.966362 2550.162257 18.8477 0 1277.172773 800.631991 3 1 6636.566880 6186.999820
3609 2012-05-07 2651.739990 2620.959961 2622.669922 2639.280029 1740430000 2472.210469 1 6929.825077 6527.402355 0.290763 1 5026.246899 4413.563315 0.126009 0.108610 0.056144 1.727360e+09 0 5244.697463 0.000000 47.090133 1 2688.351757 2551.477117 18.7804 0 1277.172773 800.631991 3 1 6639.988684 6190.189827
3610 2012-05-08 2638.300049 2587.530029 2624.350098 2629.870117 2175840000 2475.842669 1 6905.117944 6504.129992 0.291280 1 5008.326655 4397.827492 0.126353 0.108760 0.056166 1.732381e+09 0 5244.697463 0.000000 48.146321 1 2678.766888 2542.380251 18.7168 0 1277.172773 800.631991 3 1 6616.314913 6168.119739
3611 2012-05-09 2635.709961 2588.969971 2600.189941 2621.350098 2047090000 2479.123604 1 6882.747356 6483.058489 0.291785 1 4992.101123 4383.579802 0.126703 0.108896 0.056186 1.728801e+09 1 5244.697463 0.000000 25.009953 1 2670.088457 2534.143674 18.6572 0 1277.172773 800.631991 4 1 6594.879964 6148.136813
3612 2012-05-10 2631.969971 2606.790039 2631.969971 2616.239990 2004150000 2482.013403 1 6869.330004 6470.420297 0.292262 1 4982.369431 4375.034372 0.127044 0.109018 0.056200 1.730412e+09 0 5234.473354 0.000000 17.193547 1 2664.883338 2529.203568 18.5944 0 1277.172773 800.631991 3 1 6582.023786 6136.151524
3613 2012-05-11 2643.219971 2604.989990 2606.010010 2615.979980 1735380000 2484.666670 1 6868.647309 6469.777248 0.292732 1 4981.874268 4374.599568 0.127381 0.109139 0.056212 1.731073e+09 0 5234.473354 0.000000 8.285741 1 2664.618494 2528.952208 18.5504 0 1277.172773 800.631991 3 1 6581.369644 6135.541694
3614 2012-05-14 2611.370117 2587.780029 2593.750000 2590.280029 1683460000 2487.250137 1 6801.168237 6406.216762 0.293174 1 4932.931262 4331.622559 0.127716 0.109250 0.056208 1.731044e+09 1 5234.473354 0.000000 7.864922 1 2638.440708 2504.107237 18.5199 0 1277.172773 800.631991 4 1 6516.712850 6075.264810
3615 2012-05-15 2617.229980 2576.770020 2589.959961 2580.750000 1826210000 2489.264137 1 6776.145718 6382.647328 0.293535 1 4914.782267 4315.685869 0.128008 0.109332 0.056195 1.734090e+09 0 5215.214941 0.000000 5.595836 1 2628.733488 2494.894250 18.5074 0 1277.172773 800.631991 3 1 6492.736885 6052.912999
3616 2012-05-16 2597.159912 2558.689941 2589.909912 2561.560059 1933900000 2491.041738 1 6725.759652 6335.187237 0.293845 1 4878.236927 4283.595291 0.128267 0.109405 0.056173 1.736598e+09 0 5215.214941 0.000000 0.773095 1 2609.186751 2476.342715 18.5158 1 1277.172773 798.131991 4 1 6444.458191 6007.904747
3617 2012-05-17 2567.550049 2509.050049 2562.129883 2509.050049 2016980000 2492.387539 1 6587.886755 6205.320775 0.294107 1 4778.236825 4195.784884 0.128494 0.109475 0.056138 1.738156e+09 0 5215.214941 0.000000 0.686021 1 2555.700431 2425.579595 18.5491 1 1250.991714 781.770900 4 1 6312.351758 5884.747323
3618 2012-05-18 2523.149902 2474.699951 2509.899902 2478.530029 2692450000 2493.398540 1 6507.751872 6129.839414 0.294334 1 4720.114476 4144.747466 0.128711 0.109527 0.056096 1.747499e+09 0 5215.214941 0.000000 0.839002 1 2524.612957 2396.074908 18.5928 1 1235.774683 772.261459 4 1 6235.568475 5813.165410
3619 2012-05-21 2547.689941 2478.360107 2482.310059 2545.429932 1870420000 2494.555140 1 6683.407587 6295.294605 0.294589 1 4847.518701 4256.621519 0.128958 0.109589 0.056041 1.750206e+09 0 5215.214941 0.000000 29.387187 1 2592.756719 2460.749201 18.5938 1 1269.130424 793.106159 4 1 6403.877480 5970.073010
3620 2012-05-22 2562.479980 2524.110107 2553.580078 2539.199951 1861850000 2495.920607 1 6667.049841 6279.886771 0.294851 1 4835.654322 4246.203370 0.129202 0.109659 0.055990 1.751202e+09 0 5215.214941 0.000000 29.803498 1 2586.410906 2454.726478 18.5834 0 1266.024207 788.665019 3 1 6388.203887 5955.461161
3621 2012-05-23 2553.189941 2499.300049 2534.659912 2547.080078 1929640000 2497.135340 1 6687.740294 6299.375706 0.295109 1 4850.661242 4259.380994 0.129465 0.109704 0.055939 1.752435e+09 0 5215.214941 0.000000 33.409285 1 2594.437547 2462.344451 18.5802 0 1266.024207 788.665019 3 1 6408.028973 5973.943278
3622 2012-05-24 2554.199951 2512.350098 2553.120117 2531.350098 1750290000 2498.565607 1 6646.438874 6260.472706 0.295423 1 4820.705055 4233.076371 0.129762 0.109753 0.055908 1.752453e+09 0 5215.214941 0.000000 31.895946 1 2578.415101 2447.137771 18.5616 0 1266.024207 788.665019 3 1 6368.454964 5937.050048
3623 2012-05-25 2537.560059 2520.169922 2532.320068 2527.050049 1282680000 2500.037340 1 6635.148452 6249.837931 0.295731 1 4812.516039 4225.885570 0.130058 0.109804 0.055869 1.739889e+09 1 5215.214941 0.000000 31.355626 1 2574.035102 2442.980775 18.5495 0 1266.024207 788.665019 4 1 6357.636758 5926.964676
3624 2012-05-29 2570.790039 2536.620117 2542.659912 2558.969971 221430000 2501.524274 1 6718.958988 6328.781496 0.296072 1 4873.304362 4279.263989 0.130377 0.109864 0.055831 1.727719e+09 1 5281.089874 0.000000 43.602619 1 2606.548506 2473.838793 18.5376 0 1266.024207 788.665019 4 1 6437.941961 6001.829933
3625 2012-05-30 2546.010010 2522.449951 2538.580078 2537.399902 1671040000 2502.544141 1 6662.323543 6275.434934 0.296380 1 4832.226307 4243.193220 0.130685 0.109918 0.055777 1.726222e+09 1 5236.574514 0.000000 41.557917 1 2584.577389 2452.986313 18.5642 1 1266.024207 786.165019 5 1 6383.675264 5951.239311
3626 2012-05-31 2540.399902 2507.580078 2535.870117 2524.870117 2180130000 2503.804141 1 6629.424715 6244.446578 0.296733 1 4808.364575 4222.240157 0.131005 0.109978 0.055750 1.729189e+09 0 5210.716093 0.000000 42.664648 1 2571.814639 2440.873365 18.5985 1 1259.772528 782.282904 4 1 6352.152413 5921.851846
3627 2012-06-01 2510.820068 2458.729980 2510.820068 2458.830078 1966370000 2504.631074 1 6456.026700 6081.117980 0.297083 1 4682.597874 4111.804019 0.131290 0.110024 0.055769 1.733287e+09 0 5210.716093 0.000000 40.474927 1 2504.546728 2377.030330 18.6544 1 1226.822149 761.821656 4 1 6186.006681 5766.960977
3628 2012-06-04 2480.969971 2443.919922 2458.969971 2478.129883 1755750000 2505.153073 1 6506.701228 6128.849782 0.297414 1 4719.352437 4144.078317 0.131574 0.110057 0.055783 1.740513e+09 0 5210.716093 0.000000 49.920732 1 2524.205371 2395.688073 18.7087 1 1236.451699 767.801333 4 1 6234.561773 5812.226903
3629 2012-06-05 2492.530029 2467.659912 2467.810059 2487.500000 1625600000 2505.727806 1 6531.303874 6152.023725 0.297725 1 4737.196895 4159.747592 0.131854 0.110096 0.055776 1.746695e+09 0 5210.716093 0.000000 35.136253 1 2533.749705 2404.746468 18.7450 1 1241.126877 770.704485 4 1 6258.135426 5834.203656
3630 2012-06-06 2546.320068 2504.080078 2504.080078 2546.320068 1761050000 2506.969406 1 6685.744775 6297.496069 0.298098 1 4849.213878 4258.110059 0.132151 0.110164 0.055783 1.752978e+09 0 5210.716093 0.000000 51.438640 1 2593.663406 2461.609725 18.7619 1 1270.474884 788.928763 4 1 6406.116915 5972.160744
3631 2012-06-07 2570.479980 2531.949951 2569.239990 2535.409912 1655370000 2508.549671 1 6657.098525 6270.513339 0.298503 1 4828.436569 4239.865438 0.132462 0.110245 0.055796 1.758832e+09 0 5210.716093 0.000000 47.670532 1 2582.550399 2451.062525 18.7700 1 1265.031311 785.548459 4 1 6378.668780 5946.571971
3632 2012-06-08 2561.570068 2522.389893 2529.419922 2559.209961 1390260000 2510.155604 1 6719.589119 6329.375034 0.298925 1 4873.761400 4279.665316 0.132787 0.110337 0.055802 1.761864e+09 0 5210.716093 0.000000 55.387503 1 2606.792959 2474.070800 18.7603 0 1276.906238 790.422450 3 1 6438.545737 6002.392808
3633 2012-06-11 2579.229980 2513.669922 2578.729980 2517.179932 1480220000 2511.152070 1 6609.232981 6225.427401 0.299280 1 4793.719380 4209.380165 0.133086 0.110396 0.055798 1.760440e+09 1 5210.716093 0.000000 48.334383 1 2563.981471 2433.439015 18.7870 1 1276.906238 787.922450 5 1 6332.805188 5903.815220
3634 2012-06-12 2546.830078 2510.750000 2523.010010 2546.199951 1594310000 2512.417936 1 6685.429389 6297.198998 0.299669 1 4848.985127 4257.909192 0.133398 0.110472 0.055798 1.759747e+09 1 5270.789305 0.000000 47.823714 1 2593.541056 2461.493604 18.8092 1 1291.627412 797.006237 5 1 6405.814720 5971.879020
3635 2012-06-13 2557.310059 2519.689941 2541.719971 2527.439941 1602080000 2513.460602 1 6636.172173 6250.802204 0.300029 1 4813.258550 4226.537572 0.133705 0.110531 0.055794 1.757616e+09 1 5231.954940 0.000000 48.286193 1 2574.432244 2443.357697 18.8691 1 1282.110899 791.134017 5 1 6358.617662 5927.879134
3636 2012-06-14 2547.310059 2515.169922 2529.280029 2539.969971 1633370000 2514.393669 1 6669.071642 6281.791164 0.300371 1 4837.120748 4247.491043 0.133999 0.110586 0.055787 1.757164e+09 1 5257.892865 0.000000 52.598224 1 2587.195242 2455.470881 18.8992 1 1288.467089 795.056141 5 1 6390.141128 5957.267171
3637 2012-06-15 2572.840088 2542.510010 2543.850098 2571.229980 2020100000 2516.107868 1 6751.149480 6359.102650 0.300799 1 4896.652334 4299.765917 0.134316 0.110682 0.055801 1.759456e+09 0 5322.602993 0.000000 71.970245 1 2619.036465 2485.690940 18.9212 1 1304.324557 804.841085 4 1 6468.786103 6030.584664
3638 2012-06-18 2599.520020 2554.830078 2570.979980 2592.520020 1586190000 2517.977534 1 6807.049667 6411.756650 0.301267 1 4937.197101 4335.368405 0.134673 0.110771 0.055823 1.757425e+09 1 5322.602993 0.000000 72.186645 1 2640.722346 2506.272707 18.9213 1 1315.124494 811.505249 5 1 6522.348293 6080.518503
3639 2012-06-19 2630.860107 2605.159912 2606.429932 2620.830078 1835480000 2519.744535 1 6881.381967 6481.772390 0.301735 1 4991.110798 4382.710194 0.135033 0.110866 0.055836 1.758660e+09 0 5380.725284 0.000000 74.090242 1 2669.558769 2533.640954 18.9194 0 1329.485522 817.866805 3 1 6593.571682 6146.917155
3640 2012-06-20 2633.209961 2603.320068 2625.000000 2623.330078 1563080000 2521.624601 1 6887.946091 6487.955328 0.302215 1 4995.871800 4386.890844 0.135400 0.110971 0.055844 1.757692e+09 1 5380.725284 0.000000 67.469686 1 2672.105251 2536.057785 18.9065 0 1329.485522 817.866805 4 1 6599.861265 6152.780676
3641 2012-06-21 2622.760010 2554.649902 2619.979980 2556.959961 1822200000 2522.896068 1 6713.681407 6323.810389 0.302641 1 4869.476498 4275.902730 0.135736 0.111056 0.055849 1.759204e+09 0 5244.593209 0.000000 53.905829 1 2604.501125 2471.895652 18.9133 1 1329.485522 815.366805 4 1 6432.885112 5997.115639
3642 2012-06-22 2587.000000 2559.260010 2562.280029 2585.530029 3544010000 2524.637134 1 6788.696401 6394.469179 0.303127 1 4923.885358 4323.679322 0.136086 0.111172 0.055868 1.776293e+09 0 5244.593209 0.000000 54.689287 1 2633.602392 2499.515258 18.9000 0 1344.340464 821.977266 3 1 6504.762642 6064.124120
3643 2012-06-25 2563.090088 2527.010010 2562.979980 2533.540039 1514430000 2526.380133 1 6652.188893 6265.888815 0.303609 1 4824.875581 4236.738523 0.136430 0.111281 0.055898 1.772161e+09 1 5244.593209 0.000000 52.814881 1 2580.645760 2449.254858 18.9183 1 1344.340464 819.477266 5 1 6373.964491 5942.186355
3644 2012-06-26 2556.919922 2531.600098 2541.209961 2549.840088 1623160000 2528.352734 1 6694.987113 6306.201695 0.304132 1 4855.917406 4263.996448 0.136780 0.111400 0.055952 1.769099e+09 1 5278.335374 0.000000 50.654983 1 2597.248873 2465.012641 18.9357 1 1352.989553 824.749541 5 1 6414.972698 5980.416628
3645 2012-06-27 2576.090088 2557.090088 2558.669922 2565.530029 1668580000 2530.715335 1 6736.183405 6345.005671 0.304696 1 4885.797343 4290.234115 0.137145 0.111530 0.056021 1.766544e+09 1 5310.814576 0.000000 56.930251 1 2613.230535 2480.180613 18.9592 1 1361.314910 829.824476 5 1 6454.445975 6017.215950
3646 2012-06-28 2565.530029 2510.370117 2565.530029 2536.649902 1795850000 2532.850801 1 6660.354305 6273.580053 0.305222 1 4830.798007 4241.939024 0.137488 0.111658 0.056076 1.767843e+09 0 5251.030829 0.000000 49.429856 1 2583.813444 2452.261263 18.9787 1 1345.990611 820.483156 4 1 6381.788389 5949.480255
3647 2012-06-29 2615.820068 2566.840088 2566.840088 2615.719971 2021190000 2535.845334 1 6867.964614 6469.134198 0.305836 1 4981.379105 4374.164764 0.137873 0.111812 0.056151 1.771484e+09 0 5251.030829 0.000000 56.562517 1 2664.353650 2528.700848 18.9730 0 1387.946566 843.558486 3 1 6580.715503 6134.931865
3648 2012-07-02 2625.260010 2604.899902 2616.520020 2625.030029 1845240000 2539.006335 1 6892.409568 6492.159606 0.306489 1 4999.109188 4389.733605 0.138280 0.111969 0.056240 1.770822e+09 1 5251.030829 0.000000 54.971094 1 2673.836809 2537.701182 18.9594 0 1387.946566 843.558486 4 1 6604.138059 6156.767756
3649 2012-07-03 2645.840088 2621.770020 2623.459961 2645.840088 1009330000 2541.817135 1 6947.049494 6543.626530 0.307101 1 5038.739879 4424.533441 0.138677 0.112117 0.056307 1.761825e+09 1 5292.658642 0.000000 53.914046 1 2695.033786 2557.818937 18.9397 0 1387.946566 843.558486 4 1 6656.492698 6205.575844
3650 2012-07-05 2660.260010 2629.909912 2643.629883 2647.469971 1423990000 2544.724336 1 6951.328995 6547.657516 0.307743 1 5041.843830 4427.259029 0.139098 0.112264 0.056381 1.759249e+09 1 5295.919010 0.000000 53.788191 1 2696.693973 2559.394597 18.9068 0 1387.946566 843.558486 4 1 6660.593212 6209.398585
3651 2012-07-06 2636.959961 2596.100098 2635.649902 2612.290039 1437420000 2546.838270 1 6858.958815 6460.651376 0.308318 1 4974.847141 4368.429025 0.139495 0.112380 0.056443 1.757144e+09 1 5225.546137 0.000000 59.624960 1 2660.859946 2525.385023 18.8874 0 1387.946566 843.558486 4 1 6572.086367 6126.887275
3652 2012-07-09 2620.219971 2597.270020 2610.379883 2610.310059 1455500000 2548.845671 1 6853.760080 6455.754537 0.308891 1 4971.076465 4365.117982 0.139897 0.112498 0.056496 1.754135e+09 1 5221.585444 0.000000 54.750042 1 2658.843153 2523.470912 18.8718 0 1387.946566 843.558486 4 1 6567.105066 6122.243411
3653 2012-07-10 2630.030029 2574.260010 2620.330078 2585.520020 1725730000 2550.735537 1 6788.670119 6394.444423 0.309438 1 4923.866295 4323.662583 0.140285 0.112612 0.056541 1.750498e+09 1 5171.996198 0.000000 61.123941 1 2633.592196 2499.505582 18.8476 0 1387.946566 843.558486 4 1 6504.737459 6064.100643
3654 2012-07-11 2587.020020 2549.050049 2580.070068 2570.989990 1635120000 2552.362471 1 6750.519350 6358.509112 0.309946 1 4896.195296 4299.364591 0.140661 0.112702 0.056583 1.747968e+09 1 5142.930766 0.000000 54.560722 1 2618.792012 2485.458934 18.8349 0 1387.946566 843.558486 4 1 6468.182327 6030.021789
3655 2012-07-12 2561.679932 2522.889893 2561.679932 2545.300049 1719460000 2553.854538 1 6683.066561 6294.973382 0.310434 1 4847.271352 4256.404321 0.141030 0.112777 0.056628 1.744028e+09 1 5091.541383 0.000000 45.818007 1 2592.624422 2460.623639 18.8404 1 1387.946566 841.058486 5 1 6403.550716 5969.768382
3656 2012-07-13 2589.929932 2545.979980 2545.979980 2584.969971 1373620000 2555.617404 1 6787.225883 6393.084055 0.310957 1 4922.818782 4322.742758 0.141414 0.112872 0.056671 1.741202e+09 1 5170.895897 0.000000 59.562274 1 2633.031920 2498.973832 18.8259 0 1409.578488 851.666852 4 1 6503.353628 6062.810554
3657 2012-07-16 2589.570068 2567.449951 2579.959961 2577.050049 1414470000 2557.580470 1 6766.430942 6373.496700 0.311491 1 4907.736077 4309.498587 0.141798 0.112973 0.056720 1.737837e+09 1 5155.053124 0.000000 39.347702 1 2624.964744 2491.317388 18.8151 0 1409.578488 851.666852 4 1 6483.428425 6044.235102
3658 2012-07-17 2598.469971 2554.340088 2591.780029 2591.649902 1774160000 2559.400270 1 6804.765044 6409.604698 0.312015 1 4935.540049 4333.913343 0.142177 0.113073 0.056765 1.735956e+09 1 5184.258230 0.000000 41.065255 1 2639.836051 2505.431537 18.8119 0 1409.578488 851.666852 4 1 6520.159223 6078.477722
3659 2012-07-18 2633.020020 2585.479980 2586.860107 2625.870117 1817040000 2561.624471 1 6894.615344 6494.237290 0.312574 1 5000.709052 4391.138451 0.142558 0.113197 0.056819 1.732901e+09 1 5252.711315 0.000000 45.012737 1 2674.692517 2538.513322 18.8004 0 1409.578488 851.666852 4 1 6606.251580 6158.738105
3660 2012-07-19 2663.120117 2639.409912 2645.340088 2655.810059 1735920000 2564.207404 1 6973.227146 6568.284016 0.313185 1 5057.726699 4441.205828 0.142959 0.113320 0.056905 1.732430e+09 1 5312.602270 0.000000 51.824807 1 2705.189127 2567.457229 18.7730 0 1409.578488 851.666852 4 1 6681.575483 6228.959498
3661 2012-07-20 2654.600098 2618.040039 2654.600098 2618.040039 1810420000 2566.774137 1 6874.056301 6474.872134 0.313788 1 4985.797445 4378.044522 0.143357 0.113434 0.056997 1.734162e+09 0 5237.048263 0.000000 51.243997 1 2666.716855 2530.943733 18.7561 0 1409.578488 851.666852 3 1 6586.552408 6140.373373
3662 2012-07-23 2596.610107 2549.959961 2575.290039 2589.929932 1607140000 2569.195604 1 6800.249004 6405.350909 0.314366 1 4932.264535 4331.037104 0.143757 0.113527 0.057082 1.731666e+09 1 5237.048263 0.000000 46.038694 1 2638.084101 2503.768786 18.7580 1 1409.578488 849.166852 5 1 6515.832063 6074.443688
3663 2012-07-24 2596.040039 2551.350098 2593.389893 2567.459961 1748410000 2571.390804 1 6741.250729 6349.778731 0.314915 1 4889.472706 4293.461463 0.144148 0.113606 0.057161 1.729025e+09 1 5191.612161 0.000000 46.457700 1 2615.196350 2482.046341 18.7901 1 1397.349128 841.799566 5 1 6459.301362 6021.742428
3664 2012-07-25 2566.459961 2535.040039 2551.699951 2549.199951 1784150000 2573.617004 1 6693.306339 6304.618524 0.315413 1 4854.698329 4262.925973 0.144490 0.113689 0.057233 1.727560e+09 1 5154.688941 0.000000 45.787735 1 2596.596834 2464.393800 18.8106 1 1387.411053 835.812611 5 1 6413.362220 5978.915246
3665 2012-07-26 2598.360107 2568.330078 2588.199951 2584.850098 1981520000 2575.636405 1 6786.911138 6392.787588 0.315881 1 4922.590496 4322.542299 0.144808 0.113768 0.057305 1.727630e+09 0 5226.776427 0.000000 57.361981 1 2632.909818 2498.857947 18.8054 0 1406.813771 845.001314 3 1 6503.052047 6062.529403
3666 2012-07-27 2649.979980 2594.840088 2600.030029 2647.030029 2102610000 2578.289738 1 6950.173863 6546.569464 0.316436 1 5041.006005 4426.523333 0.145144 0.113868 0.057424 1.730185e+09 0 5226.776427 0.000000 60.658841 1 2696.245852 2558.969292 18.7637 0 1406.813771 845.001314 3 1 6659.486392 6208.366743
3667 2012-07-30 2662.620117 2634.500000 2649.780029 2642.120117 1483990000 2580.792072 1 6937.282154 6534.426390 0.316990 1 5031.655564 4418.312682 0.145493 0.113964 0.057533 1.728164e+09 1 5226.776427 0.000000 61.292570 1 2691.244651 2554.222721 18.7533 0 1406.813771 845.001314 4 1 6647.133872 6196.850993
3668 2012-07-31 2657.270020 2640.260010 2643.280029 2642.530029 1801440000 2583.158472 1 6938.358439 6535.440174 0.317551 1 5032.436201 4418.998161 0.145861 0.114051 0.057639 1.728464e+09 0 5227.587336 0.000000 59.287401 1 2691.662184 2554.618997 18.7631 1 1406.813771 842.501314 4 1 6648.165142 6197.812405
3669 2012-08-01 2661.840088 2625.080078 2660.489990 2635.129883 1722530000 2585.438537 1 6918.928246 6517.138314 0.318098 1 5018.343357 4406.623190 0.146217 0.114135 0.057745 1.729186e+09 0 5227.587336 0.000000 51.873687 1 2684.124448 2547.465036 18.7816 1 1402.874127 840.141972 4 1 6629.547607 6180.456038
3670 2012-08-02 2650.979980 2606.540039 2616.040039 2625.520020 1822620000 2587.828136 1 6893.696111 6493.371437 0.318656 1 5000.042326 4390.552997 0.146582 0.114220 0.057854 1.729722e+09 0 5227.587336 0.000000 43.321419 1 2674.335910 2538.174872 18.8009 1 1397.758087 837.078119 4 1 6605.370793 6157.916983
3671 2012-08-03 2684.580078 2657.500000 2664.689941 2676.000000 1730210000 2590.434336 1 7026.238861 6618.217282 0.319240 1 5096.176439 4474.968666 0.146956 0.114314 0.057970 1.728974e+09 1 5227.587336 0.000000 62.101212 1 2725.754457 2586.975497 18.8093 1 1424.632307 853.172336 5 1 6732.370010 6276.313159
3672 2012-08-06 2705.709961 2681.719971 2686.379883 2694.090088 1528260000 2593.209403 1 7073.737097 6662.957241 0.319842 1 5130.627216 4505.220002 0.147343 0.114414 0.058086 1.723138e+09 1 5262.926467 0.000000 72.696804 1 2744.180891 2604.463768 18.8157 1 1434.262995 858.939885 5 1 6777.881657 6318.741805
3673 2012-08-07 2727.310059 2701.899902 2705.969971 2717.159912 1899240000 2595.844069 1 7134.310376 6720.012962 0.320412 1 5174.561407 4543.798754 0.147715 0.114501 0.058195 1.723098e+09 1 5307.993553 0.000000 82.535006 1 2767.679649 2626.766111 18.8214 1 1446.544766 866.295093 5 1 6835.921489 6372.849967
3674 2012-08-08 2721.020020 2705.469971 2707.290039 2714.020020 1874580000 2598.406136 1 7126.066118 6712.247457 0.320960 1 5168.581793 4538.548037 0.148082 0.114575 0.058303 1.724183e+09 0 5301.859748 0.000000 88.341002 1 2764.481377 2623.730676 18.8299 1 1444.873169 865.294021 4 1 6828.022043 6365.485636
3675 2012-08-09 2724.429932 2708.239990 2712.969971 2719.610107 1677970000 2600.877004 1 7140.743731 6726.072725 0.321499 1 5179.227561 4547.896119 0.148442 0.114646 0.058411 1.724174e+09 1 5301.859748 0.000000 86.445336 1 2770.175400 2629.134794 18.8323 1 1447.849185 867.076273 5 1 6842.085772 6378.596676
3676 2012-08-10 2722.959961 2704.909912 2710.550049 2722.959961 1556460000 2603.322271 1 7149.539273 6734.357500 0.322006 1 5185.607024 4553.497946 0.148797 0.114704 0.058506 1.721317e+09 1 5308.390262 0.000000 80.119078 1 2773.587537 2632.373205 18.8239 0 1449.632560 865.644286 4 1 6850.513446 6386.453451
3677 2012-08-13 2728.879883 2708.379883 2721.489990 2728.679932 1353380000 2605.842471 1 7164.557913 6748.503991 0.322546 1 5196.500141 4563.063226 0.149167 0.114770 0.058609 1.719172e+09 1 5319.541303 0.000000 84.116378 1 2779.413858 2637.902885 18.8096 0 1449.632560 865.644286 4 1 6864.903939 6399.869118
3678 2012-08-14 2742.830078 2721.120117 2737.850098 2727.790039 1567830000 2608.245205 1 7162.221367 6746.303130 0.323076 1 5194.805429 4561.575094 0.149537 0.114828 0.058711 1.718700e+09 1 5317.806464 0.000000 83.477414 1 2778.507420 2637.042597 18.8024 0 1449.632560 865.644286 4 1 6862.665117 6397.781957
3679 2012-08-15 2739.139893 2724.709961 2724.709961 2735.469971 1536730000 2610.666672 1 7182.386178 6765.296948 0.323620 1 5209.431097 4574.417939 0.149907 0.114890 0.058822 1.718301e+09 1 5332.778433 0.000000 89.312244 1 2786.330144 2644.467035 18.8005 0 1449.632560 865.644286 4 1 6881.986545 6415.794534
3680 2012-08-16 2774.219971 2742.820068 2743.879883 2768.090088 1937430000 2613.240672 1 7268.035182 6845.972218 0.324196 1 5271.552873 4628.967267 0.150289 0.114960 0.058947 1.723717e+09 0 5396.371110 0.000000 97.324706 1 2819.556762 2676.001954 18.8008 1 1449.632560 863.144286 4 1 6964.053324 6492.302034
3681 2012-08-17 2780.770020 2767.040039 2775.530029 2780.300049 1640640000 2615.962806 1 7300.094263 6876.169593 0.324788 1 5294.805532 4649.385501 0.150695 0.115026 0.059066 1.723088e+09 1 5396.371110 0.000000 96.413493 0 2831.993741 2685.305717 18.7794 0 1456.026845 864.451589 3 1 6994.771550 6520.939380
3682 2012-08-20 2784.570068 2767.729980 2777.709961 2784.330078 1451550000 2618.570073 1 7310.675709 6886.136562 0.325389 1 5302.480322 4656.124759 0.151122 0.115089 0.059178 1.721172e+09 1 5404.193120 0.000000 95.900505 0 2831.993741 2685.305717 18.7649 0 1456.026845 864.451589 3 1 7004.910432 6530.391445
3683 2012-08-21 2802.909912 2762.899902 2791.739990 2772.199951 1574220000 2620.878340 1 7278.826244 6856.136631 0.325952 1 5279.379699 4635.840029 0.151526 0.115153 0.059273 1.720233e+09 1 5380.649378 0.000000 81.501903 0 2831.993741 2685.305717 18.7603 0 1456.026845 864.451589 3 1 6974.393055 6501.941342
3684 2012-08-22 2790.300049 2759.139893 2765.100098 2783.419922 1459130000 2623.156473 1 7308.285957 6883.885586 0.326534 1 5300.747020 4654.602741 0.151954 0.115214 0.059366 1.714510e+09 1 5402.426569 0.000000 86.357892 0 2831.993741 2685.305717 18.7564 0 1456.026845 864.451589 3 1 7002.620631 6528.256757
3685 2012-08-23 2780.709961 2755.139893 2773.979980 2762.020020 1383860000 2625.323140 1 7252.097308 6830.959875 0.327074 1 5259.993030 4618.816533 0.152385 0.115228 0.059461 1.713014e+09 1 5360.890831 0.000000 69.060676 0 2831.993741 2685.305717 18.7596 1 1456.026845 861.951589 4 1 6948.782043 6478.065244
3686 2012-08-24 2785.340088 2750.639893 2754.429932 2778.050049 1349740000 2627.595340 1 7294.186551 6870.604948 0.327627 1 5290.520630 4645.622915 0.152804 0.115249 0.059575 1.711570e+09 1 5392.004015 0.000000 72.226304 1 2831.993741 2682.805717 18.7548 0 1464.477237 864.454127 4 1 6989.110925 6515.662211
3687 2012-08-27 2794.270020 2777.360107 2792.000000 2782.550049 1383530000 2629.919274 1 7306.001975 6881.734238 0.328223 1 5299.090433 4653.148087 0.153257 0.115283 0.059683 1.710035e+09 1 5400.738205 0.000000 71.950181 1 2836.581121 2687.151437 18.7539 0 1464.477237 864.454127 4 1 7000.432175 6526.216549
3688 2012-08-28 2790.510010 2772.250000 2779.169922 2782.689941 1364740000 2632.032808 1 7306.369284 6882.080216 0.328766 1 5299.356845 4653.382023 0.153663 0.115309 0.059794 1.708580e+09 1 5401.009727 0.000000 72.507347 1 2836.723730 2687.286533 18.7518 0 1464.477237 864.454127 4 1 7000.784122 6526.544655
3689 2012-08-29 2790.169922 2771.989990 2782.979980 2784.000000 1282900000 2634.228608 1 7309.809039 6885.320221 0.329304 1 5301.851721 4655.572782 0.154070 0.115338 0.059896 1.707252e+09 1 5403.552461 0.000000 70.992297 1 2838.059227 2688.551677 18.7343 0 1464.477237 864.454127 4 1 7004.080011 6529.617277
3690 2012-08-30 2772.620117 2751.530029 2771.439941 2753.739990 1216640000 2636.175075 1 7230.356851 6810.481910 0.329813 1 5244.224536 4604.970168 0.154454 0.115366 0.059993 1.703517e+09 1 5344.819864 0.000000 43.663296 1 2807.211633 2659.329119 18.7087 0 1464.477237 864.454127 4 1 6927.950869 6458.645193
3691 2012-08-31 2785.080078 2746.679932 2773.239990 2772.239990 1394760000 2638.221208 1 7278.931372 6856.235655 0.330327 1 5279.455950 4635.906984 0.154832 0.115396 0.060100 1.701083e+09 1 5380.727091 0.000000 46.628155 1 2826.070863 2677.194854 18.6832 0 1464.477237 864.454127 4 1 6974.493786 6502.035250
3692 2012-09-04 2781.080078 2744.290039 2766.929932 2772.030029 1505960000 2640.248408 1 7278.380088 6855.716384 0.330839 1 5279.056100 4635.555875 0.155220 0.115418 0.060201 1.698722e+09 1 5380.319571 0.000000 44.684506 1 2825.856825 2676.992092 18.6910 1 1464.477237 861.954127 5 1 6973.965559 6501.542806
3693 2012-09-05 2780.560059 2760.659912 2769.189941 2766.949951 1495030000 2642.106875 1 7265.041582 6843.152460 0.331359 1 5269.381595 4627.060662 0.155600 0.115430 0.060328 1.696348e+09 1 5370.459489 0.000000 47.583983 1 2820.678103 2672.086182 18.6729 0 1461.793407 857.874492 4 1 6961.184930 6489.627948
3694 2012-09-06 2829.709961 2784.810059 2785.010010 2829.709961 1918900000 2644.332741 1 7429.827389 6998.368971 0.331919 1 5388.901806 4732.011737 0.155993 0.115465 0.060461 1.697128e+09 0 5492.272350 0.000000 64.448485 1 2884.656776 2732.694490 18.6334 0 1461.793407 857.874492 3 1 7119.078654 6636.825808
3695 2012-09-07 2829.949951 2817.479980 2823.219971 2825.110107 1740640000 2646.305675 1 7417.749785 6986.992726 0.332465 1 5380.141841 4724.319585 0.156386 0.115483 0.060597 1.696877e+09 1 5492.272350 0.000000 71.999489 1 2879.967603 2728.252341 18.5926 0 1461.793407 857.874492 4 1 7107.506190 6626.037273
3696 2012-09-10 2823.340088 2787.330078 2821.030029 2788.350098 1575370000 2648.039342 1 7321.230872 6896.078776 0.332972 1 5310.136051 4662.847278 0.156739 0.115496 0.060737 1.694790e+09 1 5420.807530 0.000000 53.137965 1 2842.493794 2692.752633 18.5690 0 1461.793407 857.874492 4 1 7015.024132 6539.820033
3697 2012-09-11 2799.850098 2780.239990 2789.090088 2784.889893 1586250000 2649.724875 1 7312.145586 6887.521082 0.333460 1 5303.546433 4657.060914 0.157080 0.115507 0.060873 1.692728e+09 1 5414.080575 0.000000 50.717391 1 2838.966399 2689.411060 18.5495 0 1461.793407 857.874492 4 1 7006.318832 6531.704439
3698 2012-09-12 2798.969971 2775.399902 2794.379883 2791.679932 1689140000 2651.364608 1 7329.973850 6904.314039 0.333939 1 5316.477389 4668.415627 0.157423 0.115510 0.061007 1.694010e+09 0 5427.281032 0.000000 52.648317 1 2845.888286 2695.968305 18.5331 0 1461.793407 857.874492 3 1 7023.401439 6547.629854
3699 2012-09-13 2841.679932 2792.179932 2796.719971 2831.350098 1870050000 2653.147409 1 7434.133814 7002.425316 0.334424 1 5392.025283 4734.754473 0.157760 0.115515 0.061150 1.698546e+09 0 5427.281032 0.000000 61.377294 1 2886.328760 2734.278395 18.4839 0 1461.793407 857.874492 3 1 7123.204965 6640.672599
3700 2012-09-14 2865.370117 2839.479980 2841.820068 2855.229980 1984720000 2655.200142 1 7496.834023 7061.484454 0.334938 1 5437.502150 4774.687854 0.158112 0.115532 0.061294 1.698829e+09 0 5427.281032 0.000000 75.157376 1 2910.672339 2757.339566 18.4480 0 1461.793407 857.874492 3 1 7183.282770 6696.680679
3701 2012-09-17 2857.520020 2846.169922 2857.520020 2856.439941 1485390000 2657.113141 1 7500.010957 7064.476900 0.335430 1 5439.806401 4776.711223 0.158462 0.115548 0.061420 1.698324e+09 1 5427.281032 0.000000 72.828293 1 2911.905794 2758.508044 18.4257 0 1461.793407 857.874492 4 1 7186.326830 6699.518532
3702 2012-09-18 2859.340088 2848.909912 2852.419922 2857.379883 1707200000 2658.994074 1 7502.478914 7066.801540 0.335924 1 5441.596426 4778.283050 0.158804 0.115572 0.061548 1.700387e+09 0 5429.066935 0.000000 73.048821 1 2912.863987 2759.415760 18.4051 0 1461.793407 857.874492 3 1 7188.691566 6701.723078
3703 2012-09-19 2871.100098 2850.320068 2858.540039 2864.030029 1850920000 2661.047541 1 7519.939870 7083.248518 0.336459 1 5454.260970 4789.403826 0.159167 0.115597 0.061695 1.703724e+09 0 5429.066935 0.000000 75.996135 1 2919.643265 2765.837909 18.3807 0 1461.793407 857.874492 3 1 7205.422226 6717.320389
3704 2012-09-20 2863.669922 2842.590088 2850.439941 2861.699951 1809130000 2662.843607 1 7513.821901 7077.485826 0.336966 1 5449.823568 4785.507329 0.159517 0.115601 0.061849 1.705676e+09 0 5429.066935 0.000000 62.665262 1 2917.267942 2763.587716 18.3499 0 1461.793407 857.874492 3 1 7199.560138 6711.855404
3705 2012-09-21 2878.379883 2859.550049 2874.530029 2861.639893 2526250000 2664.692939 1 7513.664208 7077.337291 0.337459 1 5449.709192 4785.406895 0.159868 0.115599 0.061991 1.714505e+09 0 5429.066935 0.000000 65.001905 1 2917.206717 2763.529717 18.3237 0 1461.793407 857.874492 3 1 7199.409041 6711.714542
3706 2012-09-24 2849.610107 2832.530029 2836.350098 2843.979980 1704860000 2666.384539 1 7467.295463 7033.661231 0.337893 1 5416.077642 4755.874925 0.160181 0.115583 0.062129 1.715463e+09 0 5429.066935 0.000000 77.096771 1 2899.203888 2746.475268 18.2964 0 1461.793407 857.874492 3 1 7154.979645 6670.294834
3707 2012-09-25 2858.679932 2804.129883 2851.649902 2804.530029 1975470000 2667.882873 1 7363.713707 6936.094584 0.338293 1 5340.949125 4689.904336 0.160466 0.115560 0.062266 1.715321e+09 1 5429.066935 0.000000 57.083135 1 2858.987905 2708.377842 18.2751 0 1461.793407 857.874492 4 1 7055.730143 6577.768583
3708 2012-09-26 2802.280029 2768.580078 2798.929932 2781.629883 1738010000 2669.127539 1 7303.585942 6879.458506 0.338662 1 5297.338068 4651.609329 0.160731 0.115530 0.062401 1.713522e+09 1 5384.736361 0.000000 46.752816 1 2835.643087 2686.262818 18.2516 0 1461.793407 857.874492 4 1 6998.117191 6524.058384
3709 2012-09-27 2827.000000 2784.620117 2790.780029 2821.600098 1691800000 2670.576807 1 7408.533728 6978.311856 0.339058 1 5373.457376 4718.449934 0.161013 0.115497 0.062548 1.712835e+09 1 5462.111525 0.000000 46.855859 1 2876.389437 2724.862670 18.2106 0 1461.793407 857.874492 4 1 7098.675590 6617.804866
3710 2012-09-28 2820.360107 2795.540039 2812.820068 2799.189941 1864640000 2671.859673 1 7349.692506 6922.887610 0.339414 1 5330.779457 4680.974319 0.161264 0.115457 0.062692 1.714415e+09 0 5418.729483 0.000000 31.755491 1 2853.544124 2703.220837 18.1774 0 1461.793407 857.874492 3 1 7042.295372 6565.243895
3711 2012-10-01 2827.610107 2784.540039 2811.449951 2794.280029 1758170000 2672.931807 1 7336.800796 6910.744536 0.339704 1 5321.429017 4672.763668 0.161485 0.115398 0.062822 1.714750e+09 0 5418.729483 0.000000 30.239157 1 2848.538872 2698.479259 18.1398 0 1461.793407 857.874492 3 1 7029.942851 6553.728145
3712 2012-10-02 2812.209961 2779.010010 2807.080078 2799.290039 1609570000 2674.106406 1 7349.955327 6923.135169 0.339998 1 5330.970083 4681.141708 0.161696 0.115345 0.062957 1.713351e+09 1 5418.729483 0.000000 31.998874 1 2853.646165 2703.317503 18.1086 0 1461.793407 857.874492 4 1 7042.547201 6565.478665
3713 2012-10-03 2822.560059 2797.280029 2810.159912 2818.840088 1704050000 2675.275073 1 7401.286909 6971.485868 0.340307 1 5368.201211 4713.834480 0.161921 0.115284 0.063101 1.712681e+09 1 5456.573517 0.000000 37.033052 1 2873.575833 2722.197286 18.0640 0 1461.793407 857.874492 4 1 7091.731865 6611.331516
3714 2012-10-04 2835.330078 2814.449951 2824.889893 2828.600098 1585190000 2676.521873 1 7426.913277 6995.624084 0.340626 1 5386.788181 4730.155757 0.162138 0.115233 0.063255 1.712245e+09 1 5475.466469 0.000000 40.890638 1 2883.525361 2731.622678 17.9908 0 1461.793407 857.874492 4 1 7116.286423 6634.222726
3715 2012-10-05 2845.969971 2806.439941 2840.189941 2811.939941 1607940000 2677.835340 1 7383.169541 6954.420596 0.340938 1 5355.060567 4702.295638 0.162350 0.115184 0.063404 1.710006e+09 1 5443.216549 0.000000 37.467263 1 2866.541701 2715.533708 17.9144 0 1461.793407 857.874492 4 1 7074.372247 6595.147853
3716 2012-10-08 2801.850098 2781.379883 2797.330078 2786.919922 1186260000 2679.155140 1 7317.475732 6892.541700 0.341233 1 5307.412423 4660.455652 0.162542 0.115139 0.063553 1.704197e+09 1 5394.784012 0.000000 36.126268 1 2841.035847 2691.371490 17.8428 0 1461.793407 857.874492 4 1 7011.426048 6536.465687
3717 2012-10-09 2781.810059 2736.979980 2781.810059 2741.919922 1645740000 2680.048939 1 7199.321491 6781.248808 0.341484 1 5221.714389 4585.203937 0.162728 0.115075 0.063680 1.702166e+09 1 5307.675201 0.000000 35.176877 1 2795.162045 2647.914297 17.7616 0 1461.793407 857.874492 4 1 6898.213547 6430.922304
3718 2012-10-10 2749.419922 2724.379883 2743.580078 2728.540039 1788970000 2680.658006 1 7164.190604 6748.158012 0.341692 1 5196.233730 4562.829289 0.162904 0.114999 0.063789 1.700757e+09 1 5281.775075 0.000000 36.837473 1 2781.522354 2634.993138 17.6735 0 1461.793407 857.874492 4 1 6864.551992 6399.541013
3719 2012-10-11 2750.810059 2718.489990 2750.810059 2719.209961 1595020000 2681.140405 1 7139.693086 6725.083093 0.341877 1 5178.465522 4547.226970 0.163052 0.114922 0.063903 1.699435e+09 1 5263.714364 0.000000 20.066663 1 2772.011106 2625.982938 17.6093 0 1461.793407 857.874492 4 1 6841.079071 6377.658169
3720 2012-10-12 2734.399902 2714.169922 2719.689941 2720.139893 1524840000 2681.629004 1 7142.134761 6727.382977 0.342056 1 5180.236484 4548.782058 0.163190 0.114851 0.064015 1.693517e+09 1 5265.514480 0.000000 23.570704 1 2772.959095 2626.880988 17.5459 0 1461.793407 857.874492 4 1 6843.418624 6379.839238
3721 2012-10-15 2742.699951 2713.219971 2729.199951 2739.870117 1563440000 2681.911938 1 7193.939422 6776.179282 0.342209 1 5217.810739 4581.776130 0.163308 0.114772 0.064129 1.689120e+09 1 5303.707289 0.000000 33.448989 1 2793.072438 2645.934769 17.4753 0 1461.793407 857.874492 4 1 6893.056580 6426.114675
3722 2012-10-16 2781.010010 2743.449951 2746.139893 2778.379883 1736930000 2682.378405 1 7295.052580 6871.420686 0.342351 1 5291.148766 4646.174483 0.163415 0.114689 0.064246 1.686691e+09 1 5378.252620 0.000000 44.716191 1 2832.329979 2683.124243 17.4121 0 1461.793407 857.874492 4 1 6989.940733 6516.435807
3723 2012-10-17 2784.810059 2760.300049 2763.699951 2775.620117 1770920000 2682.783939 1 7287.806402 6864.595301 0.342494 1 5285.893066 4641.559437 0.163520 0.114608 0.064366 1.687014e+09 0 5372.910400 0.000000 38.066045 1 2829.516625 2680.459095 17.3452 0 1461.793407 857.874492 3 1 6982.997622 6509.963029
3724 2012-10-18 2775.830078 2734.600098 2770.050049 2744.169922 2043290000 2682.993205 1 7205.229203 6786.813453 0.342613 1 5225.999290 4588.966522 0.163604 0.114530 0.064480 1.690285e+09 0 5372.910400 0.000000 29.180804 1 2797.455735 2650.087157 17.2852 0 1461.793407 857.874492 3 1 6903.874172 6436.199473
3725 2012-10-19 2741.580078 2675.570068 2741.580078 2678.320068 2225580000 2682.626938 0 7032.330548 6621.455217 0.342643 1 5100.594779 4478.848424 0.163619 0.114440 0.064583 1.693916e+09 0 5372.910400 0.000000 23.483882 1 2730.327221 2586.494939 17.2144 0 1461.793407 857.874492 2 0 6738.206916 6279.254667
3726 2012-10-22 2699.080078 2671.500000 2678.889893 2694.560059 1654130000 2682.339806 0 7032.330548 6621.455217 0.342672 1 5131.522229 4506.005916 0.163669 0.114340 0.064662 1.691372e+09 1 5372.910400 0.000000 31.009955 1 2746.882556 2602.178148 17.1400 0 1461.793407 857.874492 3 0 6738.206916 6279.254667
3727 2012-10-23 2689.479980 2658.770020 2670.939941 2666.020020 1830840000 2681.867407 0 7032.330548 6621.455217 0.342675 1 5077.170557 4458.279540 0.163688 0.114243 0.064743 1.689680e+09 1 5316.002011 0.000000 33.261293 1 2717.788332 2574.616593 17.0617 0 1461.793407 857.874492 3 0 6738.206916 6279.254667
3728 2012-10-24 2686.510010 2653.429932 2685.550049 2655.550049 1967000000 2681.361074 0 7032.330548 6621.455217 0.342672 0 5057.231536 4438.271024 0.163720 0.114140 0.064812 1.683085e+09 1 5295.125054 0.000000 33.693747 1 2707.115057 2564.505581 16.9838 0 1461.793407 857.874492 2 0 6738.206916 6279.254667
3729 2012-10-25 2679.810059 2649.189941 2677.129883 2657.659912 1922660000 2680.888473 0 7032.330548 6621.455217 0.342645 0 5057.231536 4438.271024 0.163744 0.114037 0.064865 1.683560e+09 0 5299.332088 0.000000 35.791089 1 2709.265889 2566.543108 16.9182 0 1461.793407 857.874492 1 0 6738.206916 6279.254667
3730 2012-10-26 2675.919922 2636.830078 2657.909912 2665.830078 1839700000 2680.140540 0 7032.330548 6621.455217 0.342597 0 5057.231536 4438.271024 0.163738 0.113927 0.064932 1.683359e+09 1 5299.332088 0.000000 37.868057 1 2717.594702 2574.433163 16.8747 0 1461.793407 857.874492 2 0 6738.206916 6279.254667
3731 2012-10-31 2665.879883 2639.629883 2663.560059 2647.919922 1806780000 2679.245872 0 7032.330548 6621.455217 0.342515 0 5057.231536 4438.271024 0.163704 0.113827 0.064984 1.682242e+09 1 5263.728969 0.000000 29.291408 1 2699.336769 2557.137050 16.8435 0 1461.793407 857.874492 2 0 6738.206916 6279.254667
3732 2012-11-01 2690.719971 2657.110107 2661.050049 2687.520020 1880140000 2678.689539 0 7032.330548 6621.455217 0.342470 0 5057.231536 4438.271024 0.163667 0.113760 0.065043 1.683422e+09 0 5342.448941 0.000000 29.636974 1 2739.705815 2595.379474 16.7981 0 1461.793407 857.874492 1 0 6738.206916 6279.254667
3733 2012-11-02 2701.909912 2654.969971 2701.909912 2656.280029 1834590000 2677.984406 0 7032.330548 6621.455217 0.342398 0 5057.231536 4438.271024 0.163608 0.113694 0.065096 1.688440e+09 0 5342.448941 0.000000 26.281911 1 2707.859212 2565.210534 16.7384 0 1461.793407 857.874492 1 0 6738.206916 6279.254667
3734 2012-11-05 2678.939941 2651.370117 2657.729980 2672.909912 1496210000 2677.435339 0 7032.330548 6621.455217 0.342366 0 5057.231536 4438.271024 0.163581 0.113628 0.065157 1.700029e+09 0 5342.448941 0.000000 34.951004 1 2724.812011 2581.270268 16.7017 0 1461.793407 857.874492 1 0 6738.206916 6279.254667
3735 2012-11-06 2696.459961 2668.449951 2676.149902 2681.050049 1782430000 2676.746206 0 7032.330548 6621.455217 0.342316 0 5057.231536 4438.271024 0.163518 0.113567 0.065232 1.701041e+09 0 5342.448941 0.000000 50.762350 1 2733.110211 2589.131323 16.6348 0 1461.793407 857.874492 1 0 6738.206916 6279.254667
3736 2012-11-07 2651.260010 2602.290039 2647.510010 2612.689941 2059690000 2675.612272 0 7032.330548 6621.455217 0.342180 0 5057.231536 4438.271024 0.163391 0.113495 0.065293 1.699946e+09 1 5342.448941 0.000000 32.292259 1 2663.422699 2523.114915 16.6088 0 1461.793407 857.874492 2 0 6738.206916 6279.254667
3737 2012-11-08 2626.419922 2572.429932 2620.250000 2572.570068 1876420000 2674.462739 0 7032.330548 6621.455217 0.342029 0 5057.231536 4438.271024 0.163237 0.113435 0.065357 1.699129e+09 1 5260.411509 0.000000 30.751832 1 2622.523786 2484.370536 16.5826 0 1461.793407 857.874492 2 0 6738.206916 6279.254667
3738 2012-11-09 2610.169922 2571.860107 2574.870117 2584.100098 1802580000 2673.273407 0 7032.330548 6621.455217 0.341868 0 5057.231536 4438.271024 0.163083 0.113367 0.065418 1.699554e+09 0 5283.988203 0.000000 35.347225 1 2634.277703 2495.505262 16.5855 1 1461.793407 855.374492 2 0 6738.206916 6279.254667
3739 2012-11-12 2600.649902 2575.610107 2596.570068 2582.770020 1379240000 2672.225340 0 7032.330548 6621.455217 0.341696 0 5057.231536 4438.271024 0.162917 0.113295 0.065483 1.697315e+09 1 5283.988203 0.000000 34.592492 1 2632.921798 2494.220785 16.5685 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3740 2012-11-13 2586.590088 2554.520020 2558.860107 2561.860107 1816260000 2671.336940 0 7032.330548 6621.455217 0.341534 0 5057.231536 4438.271024 0.162765 0.113210 0.065559 1.697817e+09 0 5241.209432 0.000000 29.675125 1 2611.605861 2474.027761 16.5626 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3741 2012-11-14 2577.570068 2528.360107 2574.620117 2531.870117 2106590000 2670.161875 0 7032.330548 6621.455217 0.341354 0 5057.231536 4438.271024 0.162607 0.113122 0.065625 1.701919e+09 0 5241.209432 0.000000 28.336800 1 2581.033530 2445.065966 16.5410 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3742 2012-11-15 2542.169922 2514.860107 2534.239990 2524.360107 2010300000 2668.722542 0 7032.330548 6621.455217 0.341130 0 5057.231536 4438.271024 0.162434 0.113013 0.065682 1.707555e+09 0 5241.209432 0.000000 15.397034 1 2573.377692 2437.813434 16.5398 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3743 2012-11-16 2541.340088 2494.379883 2525.889893 2534.159912 2187730000 2667.623675 0 7032.330548 6621.455217 0.340954 0 5057.231536 4438.271024 0.162296 0.112906 0.065752 1.713987e+09 0 5241.209432 0.000000 21.509841 1 2583.367788 2447.277256 16.5001 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3744 2012-11-19 2596.750000 2562.520020 2564.229980 2595.830078 1767240000 2667.128542 0 7032.330548 6621.455217 0.340903 0 5057.231536 4438.271024 0.162271 0.112797 0.065836 1.715559e+09 0 5241.209432 0.000000 35.140384 1 2646.235454 2506.833085 16.4553 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3745 2012-11-20 2598.469971 2570.659912 2592.270020 2594.659912 1588750000 2666.269074 0 7032.330548 6621.455217 0.340784 0 5057.231536 4438.271024 0.162184 0.112678 0.065922 1.715438e+09 1 5241.209432 0.000000 32.885596 1 2645.042566 2505.703038 16.4116 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3746 2012-11-21 2604.510010 2587.860107 2596.020020 2600.479980 1430060000 2665.498008 0 7032.330548 6621.455217 0.340685 0 5057.231536 4438.271024 0.162101 0.112573 0.066012 1.713590e+09 1 5252.965962 0.000000 46.784315 1 2650.975648 2511.323567 16.3676 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3747 2012-11-23 2640.389893 2614.239990 2617.870117 2639.590088 792750000 2665.183141 0 7032.330548 6621.455217 0.340667 0 5057.231536 4438.271024 0.162073 0.112489 0.066105 1.702432e+09 1 5331.968324 0.000000 67.745155 1 2690.845188 2549.092801 16.3482 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3748 2012-11-26 2652.070068 2626.060059 2634.429932 2651.669922 1641710000 2665.020674 0 7032.330548 6621.455217 0.340672 1 5057.231536 4435.771024 0.162102 0.112363 0.066207 1.702937e+09 0 5356.369572 0.000000 67.838792 1 2703.159586 2560.758482 16.3352 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3749 2012-11-27 2659.350098 2637.600098 2649.939941 2641.419922 1763320000 2664.940140 0 7032.330548 6621.455217 0.340673 1 5037.682865 4418.624601 0.162125 0.112237 0.066311 1.702281e+09 1 5356.369572 0.000000 64.787425 1 2692.710554 2550.859899 16.3278 0 1461.040998 852.434217 3 0 6738.206916 6279.254667
3750 2012-11-28 2666.310059 2613.219971 2627.570068 2665.270020 1725550000 2665.117074 1 7032.330548 6618.955217 0.340707 1 5083.169472 4458.521562 0.162166 0.112122 0.066419 1.703758e+09 0 5404.733688 0.000000 75.691872 1 2717.023768 2573.892306 16.3079 0 1461.040998 852.434217 3 0 6738.206916 6279.254667
3751 2012-11-29 2688.949951 2667.310059 2677.629883 2680.030029 1758440000 2664.919806 0 7071.274920 6653.110357 0.340647 0 5111.319577 4480.712427 0.162129 0.111990 0.066528 1.703178e+09 1 5404.733688 0.000000 89.823595 1 2732.070385 2588.146275 16.2875 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3752 2012-11-30 2682.360107 2668.169922 2680.550049 2677.879883 2194240000 2664.604139 0 7071.274920 6653.110357 0.340576 0 5111.319577 4480.712427 0.162089 0.111852 0.066634 1.690908e+09 1 5400.397554 0.000000 92.488496 1 2729.878488 2586.069845 16.2664 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3753 2012-12-03 2699.040039 2669.830078 2697.439941 2671.840088 1667330000 2664.140806 0 7071.274920 6653.110357 0.340451 0 5111.319577 4480.712427 0.162059 0.111713 0.066679 1.692298e+09 0 5388.217286 0.000000 88.914605 1 2723.721413 2580.237122 16.2456 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3754 2012-12-04 2674.030029 2651.459961 2671.120117 2667.889893 1781760000 2663.768872 0 7071.274920 6653.110357 0.340334 0 5111.319577 4480.712427 0.162045 0.111571 0.066718 1.693739e+09 0 5388.217286 0.000000 80.231398 1 2719.694514 2576.422358 16.2373 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3755 2012-12-05 2663.439941 2624.510010 2660.679932 2637.889893 1800820000 2663.175339 0 7071.274920 6653.110357 0.340168 0 5111.319577 4480.712427 0.161968 0.111437 0.066763 1.694942e+09 0 5388.217286 0.000000 64.603711 1 2689.111979 2547.450896 16.2186 0 1461.040998 852.434217 1 0 6738.206916 6279.254667
3756 2012-12-06 2663.010010 2623.620117 2631.159912 2656.300049 1713460000 2662.652205 0 7071.274920 6653.110357 0.340016 0 5111.319577 4480.712427 0.161899 0.111310 0.066807 1.694193e+09 1 5388.217286 0.000000 67.378565 1 2707.879620 2565.229867 16.2170 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3757 2012-12-07 2671.570068 2631.469971 2667.439941 2640.540039 1613570000 2662.225205 0 7071.274920 6653.110357 0.339842 0 5111.319577 4480.712427 0.161813 0.111177 0.066853 1.690487e+09 1 5356.248625 0.000000 50.346065 1 2691.813585 2550.010183 16.2049 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3758 2012-12-10 2661.350098 2632.250000 2634.540039 2647.570068 1528430000 2662.289539 1 7071.274920 6650.610357 0.339723 0 5111.319577 4480.712427 0.161750 0.111075 0.066898 1.687607e+09 1 5370.508808 0.000000 48.449380 1 2698.980123 2556.799191 16.2006 0 1461.040998 852.434217 3 0 6738.206916 6279.254667
3759 2012-12-11 2696.899902 2664.100098 2665.979980 2682.070068 1921860000 2662.574806 1 7163.419407 6737.273241 0.339638 0 5111.319577 4480.712427 0.161700 0.110992 0.066946 1.695903e+09 0 5440.490923 0.000000 62.991381 1 2734.150038 2590.116372 16.1947 0 1461.040998 852.434217 2 0 6738.206916 6279.254667
3760 2012-12-12 2694.429932 2668.510010 2694.399902 2674.570068 1756220000 2662.872806 1 7143.387997 6718.433483 0.339557 0 5111.319577 4480.712427 0.161648 0.110910 0.066999 1.698923e+09 0 5440.490923 0.000000 53.319067 1 2726.504404 2582.873506 16.1997 1 1461.040998 849.934217 3 0 6738.206916 6279.254667
3761 2012-12-13 2688.439941 2643.139893 2667.360107 2654.010010 1833990000 2663.090539 1 7088.475068 6666.787281 0.339449 0 5111.319577 4480.712427 0.161578 0.110818 0.067053 1.702528e+09 0 5440.490923 0.000000 41.082951 1 2705.545114 2563.018341 16.2026 1 1449.809627 843.400570 3 0 6738.206916 6279.254667
3762 2012-12-14 2643.969971 2620.080078 2635.909912 2628.090088 1786980000 2663.169539 1 7019.246723 6601.677276 0.339285 0 5111.319577 4480.712427 0.161470 0.110719 0.067096 1.705541e+09 0 5440.490923 0.000000 35.327475 1 2679.121883 2537.987073 16.1864 0 1435.650316 832.663647 2 0 6738.206916 6279.254667
3763 2012-12-17 2664.719971 2627.370117 2629.760010 2664.260010 1911420000 2663.491406 1 7115.851329 6692.534950 0.339148 0 5111.319577 4480.712427 0.161385 0.110618 0.067146 1.707230e+09 0 5440.490923 0.000000 48.103086 1 2715.994146 2572.916924 16.1451 0 1435.650316 832.663647 2 0 6738.206916 6279.254667
3764 2012-12-18 2708.479980 2669.830078 2675.439941 2705.389893 2022130000 2664.258805 1 7225.703269 6795.851885 0.339098 0 5111.319577 4480.712427 0.161341 0.110539 0.067217 1.710748e+09 0 5440.490923 0.000000 57.912061 1 2757.922682 2612.636685 16.1074 0 1435.650316 832.663647 2 0 6738.206916 6279.254667
3765 2012-12-19 2713.389893 2690.989990 2709.610107 2690.989990 1933270000 2664.993739 1 7187.243222 6759.679796 0.339041 0 5111.319577 4480.712427 0.161294 0.110466 0.067281 1.712692e+09 0 5440.490923 0.000000 61.992982 1 2743.243165 2598.730478 16.1057 0 1435.650316 832.663647 2 0 6738.206916 6279.254667
3766 2012-12-20 2698.709961 2679.550049 2697.600098 2693.550049 1691190000 2665.873672 1 7194.080767 6766.110580 0.339013 0 5111.319577 4480.712427 0.161250 0.110411 0.067352 1.715579e+09 0 5440.490923 0.000000 59.061947 1 2745.852934 2601.202766 16.1154 1 1435.650316 830.163647 3 0 6738.206916 6279.254667
3767 2012-12-21 2667.699951 2639.649902 2641.959961 2664.669922 2843090000 2666.911138 1 7116.946144 6693.564635 0.339010 0 5111.319577 4480.712427 0.161231 0.110354 0.067426 1.728566e+09 0 5440.490923 0.000000 55.517927 1 2716.412018 2573.312783 16.1135 0 1420.257336 818.762668 2 0 6738.206916 6279.254667
3768 2012-12-24 2662.030029 2653.580078 2658.649902 2658.050049 614230000 2668.107938 1 7099.265425 6676.935729 0.339022 1 5111.319577 4478.212427 0.161213 0.110298 0.067511 1.718021e+09 1 5440.490923 0.000000 52.401025 1 2709.663601 2566.919869 16.1026 0 1420.257336 818.762668 4 1 6738.206916 6276.754667
3769 2012-12-26 2663.560059 2627.520020 2657.409912 2637.179932 1059190000 2668.719604 1 7043.524375 6624.510669 0.338922 0 5071.187210 4440.551006 0.161127 0.110226 0.067569 1.711132e+09 1 5397.774014 0.000000 39.030310 1 2688.388232 2546.765276 16.1078 1 1420.257336 816.262668 4 1 6685.300776 6227.471695
3770 2012-12-27 2641.110107 2599.629883 2636.350098 2632.939941 1342790000 2669.344538 1 7032.199977 6613.859951 0.338840 0 5071.187210 4440.551006 0.161053 0.110155 0.067631 1.707558e+09 1 5389.095611 0.000000 39.662241 1 2684.065910 2542.670652 16.1268 1 1417.973882 814.950302 4 1 6674.552321 6217.459326
3771 2012-12-28 2631.709961 2604.959961 2612.189941 2606.360107 1143530000 2669.739738 1 6961.209103 6547.092268 0.338720 0 5071.187210 4440.551006 0.160944 0.110091 0.067684 1.701495e+09 1 5334.692066 0.000000 38.510877 1 2656.969954 2517.002097 16.1976 1 1403.659272 806.723284 4 1 6607.171941 6154.693353
3772 2012-12-31 2665.729980 2598.570068 2600.919922 2660.929932 1557230000 2670.603604 1 7106.957174 6684.169901 0.338670 0 5071.187210 4440.551006 0.160886 0.110032 0.067752 1.701041e+09 1 5446.385461 0.000000 56.957018 1 2712.599405 2569.701016 16.2183 1 1433.047935 823.613793 4 1 6745.507473 6283.555260
3773 2013-01-02 2746.500000 2716.300049 2727.669922 2746.469971 2111300000 2672.066403 1 7335.422188 6899.043712 0.338694 1 5071.187210 4438.051006 0.160862 0.109996 0.067837 1.704340e+09 0 5621.468622 0.000000 64.403108 1 2799.800446 2652.308349 16.2052 0 1479.115656 847.590234 3 1 6962.353082 6485.550644
3774 2013-01-03 2750.820068 2723.669922 2742.129883 2732.260010 1769420000 2673.221670 1 7297.469447 6863.348750 0.338666 0 5044.949395 4412.588974 0.160808 0.109938 0.067920 1.704206e+09 1 5621.468622 0.000000 55.197923 1 2785.314558 2638.585571 16.1976 0 1479.115656 847.590234 3 1 6926.330564 6451.995054
3775 2013-01-04 2732.159912 2716.040039 2730.530029 2724.489990 1745140000 2674.468937 1 7276.716854 6843.830712 0.338603 0 5044.949395 4412.588974 0.160716 0.109872 0.068015 1.702058e+09 1 5605.482252 0.000000 56.651052 1 2777.393662 2631.081944 16.1831 0 1479.115656 847.590234 3 1 6906.633418 6433.646826
3776 2013-01-07 2727.679932 2707.110107 2713.439941 2724.219971 1702540000 2675.797936 1 7275.995671 6843.152432 0.338550 0 5044.949395 4412.588974 0.160620 0.109810 0.068120 1.698421e+09 1 5604.926702 0.000000 56.145050 1 2777.118399 2630.821182 16.1736 0 1479.115656 847.590234 3 1 6905.948913 6433.009199
3777 2013-01-08 2730.159912 2703.750000 2724.760010 2718.719971 1744380000 2677.530535 1 7261.305970 6829.336609 0.338550 0 5044.949395 4412.588974 0.160557 0.109762 0.068231 1.700788e+09 0 5593.610767 0.000000 61.949004 1 2771.511601 2625.509747 16.1728 0 1479.115656 847.590234 2 0 6892.006310 6417.521426
3778 2013-01-09 2735.419922 2720.050049 2724.169922 2727.649902 1732510000 2679.194002 1 7285.156520 6851.768309 0.338518 0 5044.949395 4412.588974 0.160473 0.109715 0.068330 1.700161e+09 1 5593.610767 0.000000 65.231078 1 2780.614933 2634.133520 16.1624 0 1479.115656 847.590234 3 0 6892.006310 6417.521426
3779 2013-01-10 2749.189941 2719.679932 2746.679932 2744.179932 1754240000 2680.905202 1 7329.305826 6893.291208 0.338495 0 5044.949395 4412.588974 0.160403 0.109664 0.068429 1.700449e+09 0 5627.509014 0.000000 73.869048 1 2797.465939 2650.096823 16.1510 0 1479.115656 847.590234 2 0 6892.006310 6417.521426
3780 2013-01-11 2749.360107 2738.000000 2743.570068 2748.260010 1772600000 2682.251468 1 7340.203122 6903.540232 0.338437 0 5044.949395 4412.588974 0.160312 0.109601 0.068524 1.699995e+09 1 5627.509014 0.000000 75.743416 1 2801.625244 2654.037018 16.1417 0 1479.115656 847.590234 3 0 6892.006310 6417.521426
3781 2013-01-14 2743.350098 2724.070068 2733.459961 2735.699951 1876050000 2683.586735 1 7306.657031 6871.989771 0.338356 0 5044.949395 4412.588974 0.160188 0.109542 0.068627 1.701320e+09 0 5601.790252 0.000000 80.801073 1 2788.821296 2641.907576 16.1424 1 1479.115656 845.090234 3 0 6892.006310 6417.521426
3782 2013-01-15 2726.270020 2710.800049 2721.290039 2722.979980 1852870000 2684.678535 1 7272.683837 6840.037616 0.338229 0 5044.949395 4412.588974 0.160020 0.109481 0.068729 1.704271e+09 0 5601.790252 0.000000 68.455181 1 2775.854331 2629.623704 16.1377 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3783 2013-01-16 2742.330078 2721.620117 2725.629883 2734.729980 1692380000 2686.128869 1 7304.066380 6869.553236 0.338166 0 5044.949395 4412.588974 0.159904 0.109434 0.068828 1.702391e+09 1 5601.790252 0.000000 43.776515 1 2787.832491 2640.970860 16.1217 0 1472.238327 838.660884 3 0 6892.006310 6417.521426
3784 2013-01-17 2756.679932 2740.070068 2746.189941 2747.149902 1766510000 2687.468535 1 7337.238186 6900.751678 0.338087 0 5044.949395 4412.588974 0.159774 0.109383 0.068931 1.701408e+09 1 5627.231081 0.000000 58.045979 1 2800.493580 2652.964970 16.1063 0 1472.238327 838.660884 3 0 6892.006310 6417.521426
3785 2013-01-18 2743.540039 2728.070068 2735.899902 2743.239990 1860070000 2688.907202 1 7326.795379 6890.930105 0.338021 0 5044.949395 4412.588974 0.159645 0.109335 0.069040 1.703064e+09 0 5619.222061 0.000000 60.572920 1 2796.507746 2649.189108 16.0713 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3786 2013-01-22 2747.520020 2726.860107 2744.270020 2746.189941 1790730000 2690.282002 1 7334.674270 6898.340287 0.337953 0 5044.949395 4412.588974 0.159527 0.109281 0.069146 1.705194e+09 0 5619.222061 0.000000 62.025181 1 2799.514979 2652.037921 16.0438 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3787 2013-01-23 2769.310059 2756.590088 2761.979980 2762.169922 1698190000 2691.554935 1 7377.354476 6938.481481 0.337881 0 5044.949395 4412.588974 0.159420 0.109220 0.069241 1.708328e+09 0 5619.222061 0.000000 71.334588 1 2815.805256 2667.470034 16.0049 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3788 2013-01-24 2748.360107 2719.830078 2724.199951 2723.530029 2046990000 2692.428335 1 7274.152938 6841.419321 0.337681 0 5044.949395 4412.588974 0.159179 0.109164 0.069337 1.712684e+09 0 5619.222061 0.000000 48.433982 1 2776.415061 2630.154895 15.9669 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3789 2013-01-25 2745.090088 2726.729980 2731.330078 2736.729980 1920250000 2693.201001 1 7309.408089 6874.577171 0.337462 0 5044.949395 4412.588974 0.158917 0.109094 0.069451 1.716171e+09 0 5619.222061 0.000000 47.094623 1 2789.871326 2642.902291 15.9252 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3790 2013-01-28 2752.540039 2735.209961 2737.620117 2742.429932 1935590000 2693.995000 1 7324.631831 6888.895264 0.337246 0 5044.949395 4412.588974 0.158676 0.109018 0.069552 1.716154e+09 1 5619.222061 0.000000 47.754719 1 2795.681958 2648.406822 15.8826 0 1472.238327 838.660884 3 0 6892.006310 6417.521426
3791 2013-01-29 2749.439941 2722.520020 2739.389893 2743.580078 2050670000 2695.239134 1 7327.703705 6891.784395 0.337056 0 5044.949395 4412.588974 0.158464 0.108964 0.069628 1.719882e+09 0 5621.578704 0.000000 53.327203 1 2796.854438 2649.517536 15.8410 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3792 2013-01-30 2757.090088 2732.050049 2748.629883 2738.709961 2014350000 2696.260334 1 7314.696329 6879.550818 0.336858 0 5044.949395 4412.588974 0.158241 0.108893 0.069724 1.724998e+09 0 5621.578704 0.000000 57.113143 1 2791.889754 2644.814389 15.8044 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3793 2013-01-31 2751.110107 2730.070068 2736.129883 2731.530029 2190840000 2697.580267 1 7295.519775 6861.515062 0.336679 0 5044.949395 4412.588974 0.158036 0.108832 0.069811 1.730604e+09 0 5621.578704 0.000000 48.490586 1 2784.570403 2637.880618 15.7698 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3794 2013-02-01 2768.629883 2740.649902 2751.189941 2763.959961 2012930000 2699.007733 1 7382.135410 6942.978001 0.336491 0 5044.949395 4412.588974 0.157826 0.108780 0.069886 1.735638e+09 0 5621.578704 0.000000 56.670141 1 2817.630054 2669.198702 15.7428 0 1472.238327 838.660884 2 0 6892.006310 6417.521426
3795 2013-02-04 2755.649902 2715.510010 2749.399902 2715.679932 1874750000 2700.008732 1 7253.186468 6821.700130 0.336253 0 5044.949395 4412.588974 0.157591 0.108711 0.069951 1.740101e+09 0 5621.578704 0.000000 41.912174 1 2768.412531 2622.573935 15.7457 1 1472.238327 836.160884 3 0 6892.006310 6417.521426
3796 2013-02-05 2762.860107 2720.790039 2727.820068 2754.989990 2150080000 2701.464333 1 7358.177922 6920.445725 0.336081 0 5044.949395 4412.588974 0.157393 0.108651 0.070038 1.747377e+09 0 5621.578704 0.000000 52.128289 1 2808.485906 2660.536264 15.7201 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3797 2013-02-06 2758.250000 2738.469971 2745.379883 2746.350098 2002740000 2702.335200 1 7335.102024 6898.742595 0.335839 0 5044.949395 4412.588974 0.157168 0.108569 0.070102 1.753006e+09 0 5621.578704 0.000000 46.033141 1 2799.678245 2652.192586 15.6901 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3798 2013-02-07 2749.139893 2716.360107 2746.020020 2746.500000 1955960000 2703.145000 1 7335.502392 6899.119144 0.335595 0 5044.949395 4412.588974 0.156947 0.108487 0.070161 1.758381e+09 0 5621.578704 0.000000 57.137525 1 2799.831058 2652.337349 15.6671 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3799 2013-02-08 2780.129883 2760.389893 2761.050049 2775.560059 1816480000 2704.009800 1 7413.117585 6972.117071 0.335354 0 5044.949395 4412.588974 0.156726 0.108406 0.070222 1.763231e+09 0 5621.578704 0.000000 60.983219 1 2829.455400 2680.401095 15.6568 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3800 2013-02-11 2777.129883 2766.310059 2774.439941 2774.639893 1551370000 2704.857599 1 7410.659956 6969.805644 0.335109 0 5044.949395 4412.588974 0.156495 0.108335 0.070280 1.766274e+09 0 5621.578704 0.000000 59.363892 1 2828.517366 2679.512477 15.6411 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3801 2013-02-12 2776.709961 2761.409912 2771.159912 2762.620117 1786800000 2705.859800 1 7378.556882 6939.612357 0.334870 0 5044.949395 4412.588974 0.156250 0.108277 0.070344 1.769838e+09 0 5621.578704 0.000000 55.206183 1 2816.264193 2667.904795 15.6216 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3802 2013-02-13 2783.189941 2765.040039 2770.699951 2773.770020 1822450000 2706.949533 1 7408.336651 6967.620551 0.334644 0 5044.949395 4412.588974 0.155989 0.108227 0.070428 1.772715e+09 0 5621.578704 0.000000 59.268300 1 2827.630602 2678.672427 15.6096 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3803 2013-02-14 2776.489990 2759.739990 2760.120117 2771.429932 1924900000 2708.188932 1 7402.086616 6961.742326 0.334444 0 5044.949395 4412.588974 0.155737 0.108184 0.070523 1.776623e+09 0 5621.578704 0.000000 60.824727 1 2825.245075 2676.412568 15.5974 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3804 2013-02-15 2779.070068 2756.429932 2772.560059 2764.669922 1858670000 2709.480132 1 7384.031613 6944.761400 0.334245 0 5044.949395 4412.588974 0.155481 0.108152 0.070612 1.776076e+09 1 5621.578704 0.000000 50.223779 1 2818.353801 2669.884323 15.5813 0 1493.549297 845.764495 3 0 6892.006310 6417.521426
3805 2013-02-19 2782.860107 2766.860107 2770.699951 2782.860107 1843840000 2711.063866 1 7432.614955 6990.454558 0.334087 0 5044.949395 4412.588974 0.155234 0.108138 0.070715 1.777014e+09 0 5658.565962 0.000000 76.132004 1 2836.897200 2687.450865 15.5646 0 1493.549297 845.764495 2 0 6892.006310 6417.521426
3806 2013-02-20 2782.449951 2739.270020 2781.000000 2739.989990 2001800000 2712.097332 1 7318.115102 6882.766210 0.333862 0 5044.949395 4412.588974 0.154956 0.108099 0.070806 1.780891e+09 0 5658.565962 0.000000 44.322487 1 2793.194638 2646.050533 15.5699 1 1493.549297 843.264495 3 0 6892.006310 6417.521426
3807 2013-02-21 2731.250000 2700.320068 2730.100098 2711.510010 2052630000 2712.993732 1 7242.049212 6811.225421 0.333622 0 5044.949395 4412.588974 0.154671 0.108050 0.070901 1.785130e+09 0 5658.565962 0.000000 38.534933 1 2764.161639 2618.546977 15.5678 0 1478.025060 831.999443 2 0 6892.006310 6417.521426
3808 2013-02-22 2737.280029 2715.469971 2726.270020 2737.280029 1581500000 2713.964600 1 7310.877190 6875.958876 0.333389 0 5044.949395 4412.588974 0.154393 0.108003 0.070994 1.784152e+09 1 5658.565962 0.000000 47.403707 1 2790.432056 2643.433482 15.5414 0 1478.025060 831.999443 3 0 6892.006310 6417.521426
3809 2013-02-25 2763.959961 2700.969971 2756.189941 2700.969971 1930990000 2714.465265 1 7213.898300 6784.749184 0.333102 0 5044.949395 4412.588974 0.154103 0.107925 0.071074 1.784706e+09 0 5583.505004 0.000000 29.819824 1 2753.416935 2608.368299 15.5829 1 1478.025060 829.499443 3 0 6892.006310 6417.521426
3810 2013-02-26 2718.060059 2689.830078 2708.800049 2713.020020 1847750000 2714.846665 1 7246.082229 6815.018517 0.332789 0 5044.949395 4412.588974 0.153809 0.107843 0.071137 1.783461e+09 1 5583.505004 0.000000 34.275846 1 2765.700969 2620.005216 15.5943 1 1484.619089 833.200153 4 1 6892.006310 6415.021426
3811 2013-02-27 2757.610107 2710.189941 2714.449951 2741.260010 1727260000 2715.668132 1 7321.507139 6885.956458 0.332513 0 5044.949395 4412.588974 0.153525 0.107785 0.071204 1.785660e+09 0 5641.624047 0.000000 44.966048 1 2794.489319 2647.277010 15.5784 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3812 2013-02-28 2761.280029 2738.219971 2742.379883 2738.580078 2022530000 2716.659132 1 7314.349431 6879.224557 0.332260 0 5044.949395 4412.588974 0.153236 0.107747 0.071277 1.788526e+09 0 5641.624047 0.000000 41.361906 1 2791.757349 2644.688959 15.5764 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3813 2013-03-01 2751.219971 2713.489990 2725.379883 2747.750000 1870250000 2717.861066 1 7338.840960 6902.259104 0.332008 0 5044.949395 4412.588974 0.152933 0.107717 0.071358 1.788702e+09 0 5641.624047 0.000000 44.375855 1 2801.105331 2653.544493 15.5757 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3814 2013-03-04 2759.840088 2734.919922 2738.209961 2759.530029 1718290000 2719.263267 1 7370.303707 6931.850156 0.331823 0 5044.949395 4412.588974 0.152658 0.107700 0.071464 1.787876e+09 1 5641.624047 0.000000 48.807672 1 2813.114102 2664.920649 15.5703 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3815 2013-03-05 2803.350098 2776.120117 2776.280029 2799.250000 1891510000 2720.692599 1 7476.389976 7031.625438 0.331653 0 5044.949395 4412.588974 0.152403 0.107680 0.071570 1.782106e+09 1 5722.828143 0.000000 53.456761 1 2853.605349 2703.278837 15.5618 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3816 2013-03-06 2808.179932 2788.679932 2808.110107 2792.560059 1764020000 2721.662799 1 7458.522115 7014.820521 0.331397 0 5044.949395 4412.588974 0.152119 0.107638 0.071639 1.782644e+09 0 5709.151128 0.000000 63.084299 1 2846.785503 2696.818257 15.5460 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3817 2013-03-07 2804.030029 2790.040039 2794.689941 2799.489990 1675640000 2722.711932 1 7477.030955 7032.228285 0.331139 0 5044.949395 4412.588974 0.151827 0.107600 0.071711 1.779918e+09 1 5709.151128 0.000000 74.528844 1 2853.849999 2703.510599 15.5129 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3818 2013-03-08 2812.729980 2792.129883 2809.330078 2804.110107 1611700000 2723.789132 1 7489.370617 7043.833870 0.330861 0 5044.949395 4412.588974 0.151509 0.107563 0.071789 1.778770e+09 1 5718.573182 0.000000 71.123365 1 2858.559829 2707.972317 15.4759 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3819 2013-03-11 2812.050049 2791.389893 2798.129883 2811.860107 1628500000 2724.967334 1 7510.069741 7063.301620 0.330597 0 5044.949395 4412.588974 0.151209 0.107525 0.071864 1.778194e+09 1 5734.378176 0.000000 92.771826 1 2866.460317 2715.456612 15.4356 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3820 2013-03-12 2809.530029 2788.219971 2803.469971 2800.810059 1673740000 2726.135934 1 7480.556666 7035.544254 0.330328 0 5044.949395 4412.588974 0.150890 0.107492 0.071946 1.776459e+09 1 5711.843215 0.000000 84.125056 1 2855.195700 2704.785409 15.3969 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3821 2013-03-13 2807.699951 2787.719971 2801.409912 2798.679932 1577280000 2726.953800 1 7474.867407 7030.193444 0.330026 0 5044.949395 4412.588974 0.150557 0.107447 0.072022 1.774814e+09 1 5707.499132 0.000000 78.004248 1 2853.024211 2702.728313 15.3625 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3822 2013-03-14 2812.290039 2801.360107 2806.409912 2807.300049 1651650000 2727.708534 1 7497.890487 7051.846900 0.329703 0 5044.949395 4412.588974 0.150219 0.107401 0.072083 1.775197e+09 0 5725.078602 0.000000 81.679809 1 2861.811712 2711.052893 15.3233 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3823 2013-03-15 2810.239990 2792.229980 2810.040039 2799.409912 2305230000 2728.256867 1 7476.817078 7032.027132 0.329380 0 5044.949395 4412.588974 0.149904 0.107345 0.072131 1.780662e+09 0 5725.078602 0.000000 74.099510 1 2853.768366 2703.433266 15.2856 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3824 2013-03-18 2803.449951 2767.479980 2771.530029 2792.300049 1550510000 2728.778734 1 7457.827667 7014.167385 0.329077 0 5044.949395 4412.588974 0.149612 0.107289 0.072175 1.780347e+09 1 5725.078602 0.000000 65.983776 1 2846.520445 2696.567162 15.2689 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3825 2013-03-19 2807.000000 2763.120117 2801.100098 2787.270020 1690680000 2729.229800 1 7444.393189 7001.532114 0.328766 0 5044.949395 4412.588974 0.149317 0.107231 0.072218 1.781099e+09 0 5714.765487 0.000000 41.167852 1 2841.392743 2691.709585 15.2422 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3826 2013-03-20 2811.479980 2794.229980 2808.929932 2805.909912 1599120000 2729.782799 1 7494.177634 7048.354922 0.328459 0 5044.949395 4412.588974 0.149016 0.107178 0.072265 1.784852e+09 0 5714.765487 0.000000 58.367688 1 2860.394582 2709.710416 15.2027 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3827 2013-03-21 2787.850098 2768.790039 2779.570068 2774.850098 1692260000 2730.090601 1 7411.221383 6970.333672 0.328126 0 5044.949395 4412.588974 0.148701 0.107121 0.072304 1.785275e+09 0 5714.765487 0.000000 38.142513 1 2828.731653 2679.715475 15.1543 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3828 2013-03-22 2803.959961 2783.689941 2787.270020 2800.810059 1681360000 2730.577401 1 7480.556666 7035.544254 0.327824 0 5044.949395 4412.588974 0.148399 0.107074 0.072351 1.784297e+09 1 5714.765487 0.000000 48.682510 1 2855.195700 2704.785409 15.1067 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3829 2013-03-25 2816.550049 2778.780029 2810.750000 2789.449951 1666010000 2730.937267 1 7450.215470 7007.008032 0.327511 0 5044.949395 4412.588974 0.148102 0.107023 0.072387 1.784942e+09 0 5691.586353 0.000000 41.303788 1 2843.615004 2693.814779 15.0629 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3830 2013-03-26 2807.179932 2796.389893 2803.229980 2806.500000 1444500000 2731.193333 1 7495.753673 7049.837203 0.327169 0 5044.949395 4412.588974 0.147790 0.106957 0.072422 1.784212e+09 1 5691.586353 0.000000 52.109728 1 2860.996128 2710.280273 15.0125 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3831 2013-03-27 2811.790039 2783.860107 2786.659912 2809.979980 1420130000 2731.391200 1 7505.048195 7058.578802 0.326803 0 5044.949395 4412.588974 0.147442 0.106893 0.072468 1.782909e+09 1 5698.643759 0.000000 54.148331 1 2864.543682 2713.640944 14.9580 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3832 2013-03-28 2820.669922 2804.530029 2809.489990 2818.689941 1636800000 2731.620265 1 7528.311235 7080.457942 0.326404 0 5044.949395 4412.588974 0.147047 0.106840 0.072518 1.781999e+09 1 5716.307573 0.000000 54.178557 1 2873.422771 2722.052287 14.9181 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3833 2013-04-01 2821.479980 2789.760010 2819.780029 2797.070068 1481360000 2731.786066 1 7470.567696 7026.149520 0.325988 0 5044.949395 4412.588974 0.146643 0.106785 0.072560 1.779366e+09 1 5672.462437 0.000000 49.220154 1 2851.383087 2701.173643 14.8780 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3834 2013-04-02 2828.639893 2808.719971 2809.000000 2820.620117 1580800000 2732.034067 1 7533.466454 7085.306481 0.325558 0 5044.949395 4412.588974 0.146218 0.106741 0.072598 1.775162e+09 1 5720.221973 0.000000 58.506583 1 2875.390427 2723.916288 14.8216 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3835 2013-04-03 2825.280029 2787.270020 2821.969971 2795.040039 1813910000 2732.254201 1 7465.145782 7021.050152 0.325139 0 5044.949395 4412.588974 0.145808 0.106699 0.072632 1.771419e+09 1 5668.345535 0.000000 52.077437 1 2849.313639 2699.213213 14.7879 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3836 2013-04-04 2800.590088 2779.340088 2794.409912 2794.919922 1475720000 2732.366667 1 7464.824967 7020.748422 0.324697 0 5044.949395 4412.588974 0.145390 0.106649 0.072658 1.769798e+09 1 5668.101937 0.000000 46.738682 1 2849.191190 2699.097214 14.7360 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3837 2013-04-05 2774.540039 2744.260010 2749.639893 2771.750000 1594090000 2732.294666 0 7402.941473 6960.046327 0.324220 0 5044.949395 4412.588974 0.144941 0.106599 0.072680 1.767645e+09 1 5621.113299 0.000000 49.034839 1 2825.571358 2676.721663 14.6903 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3838 2013-04-08 2786.129883 2764.340088 2772.300049 2786.129883 1323520000 2732.317599 1 7402.941473 6957.546327 0.323751 0 5044.949395 4412.588974 0.144499 0.106548 0.072704 1.761795e+09 1 5650.275724 0.000000 45.074428 1 2840.230467 2690.608537 14.6361 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3839 2013-04-09 2815.070068 2780.199951 2793.860107 2804.669922 1498130000 2732.455399 1 7452.203650 7003.844665 0.323314 0 5044.949395 4412.588974 0.144061 0.106522 0.072731 1.757936e+09 1 5687.874952 0.000000 54.871951 1 2859.130514 2708.512939 14.5977 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3840 2013-04-10 2862.320068 2811.850098 2812.510010 2859.209961 1769870000 2733.158532 1 7597.120339 7140.042496 0.322943 0 5044.949395 4412.588974 0.143656 0.106521 0.072766 1.757301e+09 1 5798.482236 0.000000 63.606788 1 2914.729602 2761.183094 14.5548 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3841 2013-04-11 2863.659912 2848.030029 2850.389893 2859.070068 1829170000 2733.737399 1 7596.748634 7139.693155 0.322526 0 5044.949395 4412.588974 0.143245 0.106474 0.072807 1.757505e+09 0 5798.198533 0.000000 62.894701 1 2914.586993 2761.047998 14.4980 0 1500.072579 839.372984 2 0 6963.745622 6479.295773
3842 2013-04-12 2857.350098 2834.459961 2854.469971 2856.479980 1471180000 2734.300399 1 7589.866590 7133.225167 0.322098 0 5044.949395 4412.588974 0.142810 0.106434 0.072855 1.753787e+09 1 5798.198533 0.000000 60.256213 1 2911.946611 2758.546710 14.4387 0 1500.072579 839.372984 3 0 6963.745622 6479.295773
3843 2013-04-15 2849.159912 2796.389893 2841.260010 2797.469971 1779320000 2734.503866 1 7433.072877 6985.864888 0.321651 0 5044.949395 4412.588974 0.142365 0.106391 0.072895 1.753285e+09 1 5678.417630 0.000000 50.090222 1 2851.790755 2701.559835 14.4473 1 1500.072579 836.872984 4 1 6963.745622 6476.795773
3844 2013-04-16 2839.379883 2810.020020 2815.649902 2838.409912 1515400000 2734.561865 1 7541.853158 7088.100444 0.321187 0 5044.949395 4412.588974 0.141920 0.106331 0.072935 1.753459e+09 0 5761.519178 0.000000 53.721559 1 2893.525661 2741.096167 14.4345 0 1522.025588 846.620312 2 0 7065.657472 6569.081291
3845 2013-04-17 2812.459961 2765.449951 2811.330078 2781.979980 1902730000 2734.274331 0 7391.914892 6944.683157 0.320656 0 5044.949395 4412.588974 0.141427 0.106278 0.072951 1.754553e+09 0 5761.519178 0.000000 47.580215 1 2835.999983 2686.600913 14.4488 1 1522.025588 844.120312 2 0 7065.657472 6569.081291
3846 2013-04-18 2788.189941 2730.969971 2787.969971 2741.949951 1766000000 2733.964997 0 7391.914892 6944.683157 0.320131 0 5044.949395 4412.588974 0.140946 0.106230 0.072955 1.751883e+09 1 5761.519178 0.000000 41.450107 1 2795.192657 2647.943297 14.4713 1 1500.125097 831.974229 3 0 7065.657472 6569.081291
3847 2013-04-19 2785.649902 2743.399902 2743.399902 2780.459961 1738850000 2733.935464 0 7391.914892 6944.683157 0.319634 0 5044.949395 4412.588974 0.140466 0.106204 0.072964 1.750632e+09 1 5842.438292 0.000000 51.339541 1 2834.450448 2685.133007 14.4696 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3848 2013-04-22 2818.729980 2780.820068 2791.770020 2810.070068 1628340000 2734.058065 1 7391.914892 6942.183157 0.319169 0 5044.949395 4412.588974 0.139984 0.106205 0.072979 1.749048e+09 1 5904.656496 0.000000 53.517098 1 2864.635519 2713.727943 14.4585 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3849 2013-04-23 2845.399902 2810.760010 2824.969971 2835.370117 1684770000 2734.084865 1 7458.466901 7004.686073 0.318685 0 5044.949395 4412.588974 0.139492 0.106197 0.072996 1.751826e+09 0 5957.818194 0.000000 54.422384 1 2890.426840 2738.160590 14.4341 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3850 2013-04-24 2844.949951 2821.800049 2827.350098 2834.120117 1738590000 2733.944132 0 7455.178765 6999.097990 0.318205 0 5044.949395 4412.588974 0.138984 0.106210 0.073010 1.751120e+09 1 5957.818194 0.000000 45.730261 1 2889.152568 2736.953446 14.4151 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3851 2013-04-25 2860.689941 2841.020020 2841.979980 2848.659912 2012230000 2733.892266 0 7455.178765 6999.097990 0.317737 0 5044.949395 4412.588974 0.138466 0.106229 0.073042 1.750262e+09 1 5988.383397 0.000000 48.311191 1 2903.974694 2750.994750 14.4007 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3852 2013-04-26 2848.530029 2828.879883 2842.209961 2840.550049 1721970000 2733.780067 0 7455.178765 6999.097990 0.317239 0 5044.949395 4412.588974 0.137960 0.106244 0.073034 1.747641e+09 1 5971.335040 0.000000 47.461202 1 2895.707355 2743.162930 14.3781 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3853 2013-04-29 2877.080078 2849.040039 2849.540039 2866.949951 1594110000 2733.799533 1 7455.178765 6996.597990 0.316772 0 5044.949395 4412.588974 0.137477 0.106283 0.073012 1.742244e+09 1 6026.832271 0.000000 62.357725 1 2922.619886 2768.657722 14.3488 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3854 2013-04-30 2887.870117 2859.939941 2869.129883 2887.439941 1984270000 2733.971133 1 7508.460665 7046.602430 0.316345 0 5044.949395 4412.588974 0.137022 0.106325 0.072998 1.744217e+09 0 6069.905829 0.000000 59.404628 1 2943.507747 2788.445221 14.3128 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3855 2013-05-01 2892.260010 2868.760010 2885.350098 2873.350098 1884600000 2734.049201 1 7471.821621 7012.217116 0.315903 0 5044.949395 4412.588974 0.136559 0.106363 0.072981 1.746907e+09 0 6069.905829 0.000000 70.924813 1 2929.144309 2774.838442 14.2931 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3856 2013-05-02 2916.300049 2877.260010 2877.560059 2911.139893 1757480000 2734.496934 1 7570.089704 7104.440562 0.315522 0 5044.949395 4412.588974 0.136123 0.106423 0.072977 1.749883e+09 0 6069.905829 0.000000 89.148143 1 2967.667900 2811.332629 14.2632 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3857 2013-05-03 2952.219971 2937.239990 2938.739990 2944.590088 1745570000 2735.430667 1 7657.073150 7186.073508 0.315214 0 5044.949395 4412.588974 0.135726 0.106501 0.072987 1.758545e+09 0 6069.905829 0.000000 88.887951 1 3001.767625 2843.635998 14.2327 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3858 2013-05-06 2959.629883 2947.469971 2948.899902 2955.360107 1500410000 2736.588869 1 7685.079367 7212.357014 0.314952 0 5044.949395 4412.588974 0.135362 0.106591 0.072999 1.757261e+09 1 6069.905829 0.000000 87.798650 1 3012.746775 2854.036772 14.1988 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3859 2013-05-07 2961.760010 2942.250000 2960.080078 2952.879883 1709800000 2737.464067 1 7678.629823 7206.304193 0.314637 0 5044.949395 4412.588974 0.134967 0.106670 0.073001 1.756774e+09 1 6064.811786 0.000000 84.690330 1 3010.218390 2851.641581 14.1714 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3860 2013-05-08 2969.659912 2946.790039 2952.310059 2968.239990 1756400000 2738.591068 1 7718.572044 7243.789499 0.314365 0 5044.949395 4412.588974 0.134605 0.106751 0.073009 1.757054e+09 0 6096.359348 0.000000 86.548961 1 3025.876757 2866.475073 14.1385 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3861 2013-05-09 2980.360107 2955.699951 2960.550049 2961.120117 1826220000 2739.703335 1 7700.057620 7226.413929 0.314100 0 5044.949395 4412.588974 0.134245 0.106830 0.073025 1.757671e+09 0 6096.359348 0.000000 81.938068 1 3018.618632 2859.599302 14.1042 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3862 2013-05-10 2981.020020 2962.689941 2967.070068 2981.020020 1689730000 2740.914868 1 7751.805063 7274.978299 0.313831 0 5044.949395 4412.588974 0.133875 0.106906 0.073049 1.753084e+09 1 6096.359348 0.000000 87.388895 1 3038.904947 2878.816944 14.0601 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3863 2013-05-13 2989.699951 2971.729980 2972.959961 2982.090088 1615510000 2742.003201 1 7754.587655 7277.589728 0.313542 0 5044.949395 4412.588974 0.133490 0.106986 0.073066 1.752613e+09 1 6098.547700 0.000000 85.423370 1 3039.995794 2879.850325 14.0222 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3864 2013-05-14 3005.020020 2981.889893 2981.889893 2996.050049 1820520000 2743.119535 1 7790.888953 7311.658071 0.313248 0 5044.949395 4412.588974 0.133094 0.107074 0.073081 1.752965e+09 0 6127.096632 0.000000 84.813166 1 3054.226827 2893.331675 13.9942 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3865 2013-05-15 3004.520020 2982.770020 2990.389893 3002.620117 1843910000 2744.390736 1 7807.973672 7327.691880 0.312967 0 5044.949395 4412.588974 0.132696 0.107174 0.073096 1.753357e+09 0 6127.096632 0.000000 93.533991 1 3060.924471 2899.676491 13.9487 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3866 2013-05-16 3019.040039 2997.469971 3005.050049 2999.340088 1945760000 2745.806870 1 7799.444327 7319.687190 0.312722 0 5044.949395 4412.588974 0.132334 0.107282 0.073106 1.755469e+09 0 6127.096632 0.000000 88.697722 1 3057.580751 2896.508916 13.9027 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3867 2013-05-17 3028.959961 3005.250000 3017.790039 3028.959961 1828610000 2747.720470 1 7876.467453 7391.972492 0.312539 0 5044.949395 4412.588974 0.131974 0.107423 0.073142 1.757424e+09 0 6127.096632 0.000000 88.304629 1 3087.775778 2925.113284 13.8488 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3868 2013-05-20 3032.860107 3011.949951 3019.280029 3020.969971 1745260000 2749.670003 1 7855.690388 7372.473460 0.312383 0 5044.949395 4412.588974 0.131623 0.107576 0.073185 1.759395e+09 0 6127.096632 0.000000 80.558828 1 3079.630639 2917.397227 13.8006 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3869 2013-05-21 3036.709961 3011.510010 3019.899902 3026.449951 1776780000 2751.718270 1 7869.940457 7385.846983 0.312243 0 5044.949395 4412.588974 0.131288 0.107724 0.073232 1.758076e+09 1 6127.096632 0.000000 83.334919 1 3085.217029 2922.689329 13.7395 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3870 2013-05-22 3053.510010 2984.840088 3027.449951 2999.129883 2179330000 2753.578203 1 7798.897712 7319.174199 0.312084 0 5044.949395 4412.588974 0.130953 0.107860 0.073271 1.761923e+09 0 6071.786714 0.000000 62.627724 1 3057.366464 2896.305918 13.6830 0 1521.193983 841.159101 2 0 7065.657472 6569.081291
3871 2013-05-23 3002.550049 2966.649902 2967.929932 2991.449951 1820670000 2755.255402 1 7778.926920 7300.431843 0.311891 0 5044.949395 4412.588974 0.130611 0.107976 0.073304 1.761802e+09 1 6071.786714 0.000000 62.342258 1 3049.537405 2888.889290 13.5965 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3872 2013-05-24 2991.260010 2965.300049 2971.360107 2991.020020 1449210000 2756.673003 1 7777.808931 7299.382624 0.311681 0 5044.949395 4412.588974 0.130247 0.108096 0.073338 1.758731e+09 1 6070.914076 0.000000 54.835595 1 3049.099125 2888.474098 13.5562 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3873 2013-05-28 3037.000000 3002.219971 3024.379883 3011.939941 1748070000 2758.248468 1 7832.208819 7350.436283 0.311494 0 5044.949395 4412.588974 0.129886 0.108233 0.073376 1.757246e+09 1 6113.375526 0.000000 62.109498 1 3070.425266 2908.676789 13.5542 0 1521.193983 841.159101 3 0 7065.657472 6569.081291
3874 2013-05-29 3006.899902 2979.899902 2996.979980 2994.820068 1794650000 2759.919469 1 7787.690528 7308.656387 0.311335 0 5044.949395 4412.588974 0.129552 0.108368 0.073415 1.755178e+09 1 6078.627087 0.000000 49.513494 1 3052.972963 2892.143864 13.5569 1 1521.193983 838.659101 4 1 7065.657472 6566.581291
3875 2013-05-30 3026.360107 2998.770020 2998.989990 3011.830078 1737320000 2762.142869 1 7831.923132 7350.168169 0.311266 0 5044.949395 4412.588974 0.129271 0.108528 0.073466 1.753397e+09 1 6113.152535 0.000000 53.364994 1 3070.313270 2908.570692 13.5639 1 1529.834076 843.422526 4 1 7105.789065 6603.878227
3876 2013-05-31 3023.110107 2981.760010 3001.689941 2981.760010 1968270000 2764.057536 1 7753.729324 7276.784195 0.311179 0 5044.949395 4412.588974 0.128944 0.108701 0.073533 1.755915e+09 0 6052.118908 0.000000 44.628417 1 3039.659306 2879.531564 13.5890 1 1514.560235 835.001807 3 1 7034.844969 6537.945201
3877 2013-06-03 2990.800049 2950.870117 2984.590088 2990.790039 2054100000 2766.222669 1 7777.210893 7298.821372 0.311141 0 5044.949395 4412.588974 0.128655 0.108891 0.073595 1.748743e+09 1 6052.118908 0.000000 36.658520 1 3048.864679 2888.252002 13.6156 1 1519.146963 837.530546 4 1 7056.149452 6557.744862
3878 2013-06-04 3007.300049 2962.219971 2993.060059 2973.689941 1871640000 2768.343602 1 7732.744025 7257.089737 0.311092 0 5044.949395 4412.588974 0.128357 0.109069 0.073666 1.760174e+09 0 6017.515401 0.000000 34.463704 1 3031.432534 2871.738175 13.6402 1 1510.461111 832.741893 3 1 7015.805315 6520.250395
3879 2013-06-05 2975.830078 2933.219971 2961.669922 2937.139893 1813890000 2770.206802 1 7637.699761 7167.891808 0.311057 0 5044.949395 4412.588974 0.128065 0.109242 0.073750 1.767035e+09 0 6017.515401 0.000000 25.628972 1 2994.172763 2836.441230 13.6803 1 1491.895817 822.506543 3 1 6929.573047 6440.109064
3880 2013-06-06 2950.300049 2911.939941 2940.870117 2950.300049 1802700000 2772.103268 1 7671.921257 7200.008282 0.310989 0 5044.949395 4412.588974 0.127771 0.109412 0.073807 1.771216e+09 0 6017.515401 0.000000 35.559291 1 3007.588461 2849.150195 13.7130 1 1498.580409 826.191868 3 1 6960.621709 6468.964633
3881 2013-06-07 2993.129883 2955.100098 2960.899902 2990.870117 1646810000 2774.389603 1 7777.419127 7299.016798 0.310979 0 5044.949395 4412.588974 0.127498 0.109591 0.073890 1.775791e+09 0 6017.515401 0.000000 49.856448 1 3048.946312 2888.329335 13.7292 1 1519.187638 837.552970 3 1 7056.338380 6557.920445
3882 2013-06-10 3004.669922 2985.500000 2995.030029 2990.489990 1556520000 2776.409403 1 7776.430650 7298.089123 0.310941 0 5044.949395 4412.588974 0.127218 0.109740 0.073983 1.775785e+09 1 6017.515401 0.000000 49.868746 1 3048.558804 2887.962241 13.7481 1 1518.994556 837.446521 4 1 7055.441549 6557.086961
3883 2013-06-11 2987.850098 2952.070068 2959.439941 2959.840088 1560370000 2778.433136 1 7696.729049 7223.290104 0.310908 0 5044.949395 4412.588974 0.126970 0.109874 0.074064 1.770776e+09 1 5955.841140 0.000000 37.691419 1 3017.313747 2858.363158 13.7846 1 1503.426193 828.863428 4 1 6983.129455 6489.882565
3884 2013-06-12 2978.760010 2921.879883 2977.679932 2926.139893 1630200000 2780.121336 1 7609.095506 7141.047050 0.310843 0 5044.949395 4412.588974 0.126699 0.110009 0.074135 1.769510e+09 1 5888.029028 0.000000 34.953123 1 2982.959167 2825.818360 13.8348 1 1486.308458 819.426141 4 1 6903.620826 6415.989954
3885 2013-06-13 2968.979980 2914.199951 2924.889893 2962.899902 1584740000 2782.000335 1 7704.685750 7230.757375 0.310777 0 5044.949395 4412.588974 0.126438 0.110131 0.074208 1.768052e+09 1 5961.998152 0.000000 40.133880 1 3020.432976 2861.318068 13.8743 1 1504.980400 829.720288 4 1 6990.348453 6496.591656
3886 2013-06-14 2966.129883 2939.679932 2958.870117 2943.860107 1458030000 2784.208136 1 7655.174919 7184.292039 0.310763 0 5044.949395 4412.588974 0.126211 0.110265 0.074287 1.765829e+09 1 5923.685949 0.000000 42.002230 1 3001.023470 2842.931045 13.9215 1 1495.309294 824.388449 4 1 6945.428002 6454.844119
3887 2013-06-17 2988.590088 2956.919922 2967.330078 2971.260010 1581830000 2786.866069 1 7726.425263 7251.159653 0.310827 1 5044.949395 4410.088974 0.126023 0.110420 0.074384 1.764352e+09 1 5978.820503 0.000000 46.175237 1 3028.955419 2869.391552 13.9649 1 1509.226847 832.061423 5 1 7010.072395 6514.922415
3888 2013-06-18 3001.889893 2974.610107 2974.919922 2996.090088 1675090000 2789.612669 1 7790.993070 7311.755784 0.310882 1 5087.108778 4446.942986 0.125818 0.110574 0.074489 1.763830e+09 1 6028.784014 0.000000 54.257931 1 3054.267643 2893.370341 14.0041 1 1521.839079 839.014753 5 1 7068.653819 6569.365995
3889 2013-06-19 3000.219971 2959.500000 2998.090088 2959.500000 1649200000 2792.124202 1 7695.844689 7222.460142 0.310927 1 5024.981888 4392.634194 0.125605 0.110734 0.074588 1.762875e+09 1 5955.156810 0.000000 54.249673 1 3016.967055 2858.034730 14.0416 1 1503.253448 828.768191 5 1 6982.327088 6489.136872
3890 2013-06-20 2938.100098 2882.449951 2927.629883 2890.330078 2041500000 2794.314002 1 7515.976138 7053.655613 0.310953 1 4907.537183 4289.968823 0.125381 0.110895 0.074677 1.765319e+09 0 5815.971903 0.000000 40.602972 1 2946.454004 2791.236271 14.1108 1 1468.119160 809.398084 4 1 6819.134988 6337.471695
3891 2013-06-21 2898.399902 2853.689941 2887.070068 2877.939941 2921900000 2796.621134 1 7483.756990 7023.418320 0.310991 1 4886.499774 4271.578778 0.125162 0.111056 0.074772 1.774827e+09 0 5815.971903 0.000000 30.590197 1 2933.823278 2779.270925 14.1667 1 1461.825693 805.928393 4 1 6789.903028 6310.304507
3892 2013-06-24 2869.919922 2825.179932 2852.649902 2848.199951 2030960000 2798.780067 1 7406.421513 6950.839880 0.311044 1 4836.003774 4227.437235 0.124943 0.111234 0.074868 1.776446e+09 0 5815.971903 0.000000 27.785926 1 2903.505801 2750.550558 14.2246 1 1446.719512 797.600108 4 1 6719.737682 6245.095226
3893 2013-06-25 2880.929932 2851.989990 2874.659912 2866.500000 1657280000 2800.995667 1 7454.008718 6995.499915 0.311091 1 4867.075716 4254.599059 0.124721 0.111413 0.074957 1.776127e+09 1 5815.971903 0.000000 34.843460 1 2922.161197 2768.223197 14.2665 1 1456.014870 802.724791 5 1 6762.912856 6285.220762
3894 2013-06-26 2899.580078 2883.959961 2892.429932 2893.850098 1671280000 2802.982467 1 7525.129550 7062.245984 0.311075 0 4913.513880 4292.693408 0.124423 0.111605 0.075048 1.775261e+09 1 5871.463757 0.000000 44.646386 1 2950.042375 2794.635608 14.3096 1 1469.907125 810.383818 4 1 6827.439745 6345.189853
3895 2013-06-27 2924.340088 2905.300049 2909.879883 2906.840088 1689800000 2805.063669 1 7558.908549 7093.947179 0.311060 0 4913.513880 4292.693408 0.124126 0.111803 0.075131 1.773713e+09 1 5897.819737 0.000000 39.910042 1 2963.284602 2807.180242 14.3315 1 1476.505283 814.021490 4 1 6858.086936 6373.672308
3896 2013-06-28 2927.489990 2891.570068 2896.699951 2909.600098 3630410000 2807.124469 1 7566.085642 7100.682796 0.311033 0 4913.513880 4292.693408 0.123832 0.111994 0.075206 1.790438e+09 0 5903.419646 0.000000 43.449836 1 2966.098205 2809.845625 14.3629 1 1477.907207 814.794394 3 1 6864.598607 6379.724033
3897 2013-07-01 2951.000000 2924.260010 2933.479980 2927.350098 1586750000 2809.042869 1 7612.242508 7144.000474 0.310992 0 4913.513880 4292.693408 0.123544 0.112161 0.075287 1.789425e+09 1 5903.419646 0.000000 41.283232 1 2984.192872 2826.987074 14.3925 1 1486.923172 819.765043 4 1 6906.476054 6418.643506
3898 2013-07-02 2945.929932 2913.479980 2924.790039 2929.629883 1685190000 2810.895936 1 7618.170831 7149.564136 0.310929 0 4913.513880 4292.693408 0.123240 0.112325 0.075363 1.786136e+09 1 5908.017159 0.000000 35.509292 1 2986.516925 2829.188697 14.4219 1 1488.081170 820.403466 4 1 6911.854735 6423.642269
3899 2013-07-03 2953.850098 2916.270020 2918.949951 2941.409912 935980000 2812.895869 1 7648.803463 7178.312503 0.310888 0 4913.513880 4292.693408 0.122949 0.112499 0.075440 1.777188e+09 1 5931.773271 0.000000 45.577212 1 2998.525697 2840.564853 14.4537 1 1494.064738 823.702305 4 1 6939.647274 6449.471707
3900 2013-07-05 2963.820068 2934.219971 2958.260010 2963.219971 1254400000 2814.882202 1 7705.518051 7231.538480 0.310840 0 4913.513880 4292.693408 0.122655 0.112671 0.075514 1.770995e+09 1 5975.756369 0.000000 73.191163 1 3020.759260 2861.627163 14.4732 1 1505.142976 829.809919 4 1 6991.103588 6497.293452
3901 2013-07-08 2978.820068 2955.370117 2976.610107 2966.129883 1521720000 2816.789535 1 7713.084948 7238.639924 0.310790 0 4913.513880 4292.693408 0.122345 0.112857 0.075589 1.766186e+09 1 5981.624623 0.000000 79.860496 1 3023.725676 2864.437310 14.4946 1 1506.621042 830.624800 4 1 6997.968923 6503.673861
3902 2013-07-09 2989.929932 2966.679932 2981.100098 2984.320068 1633520000 2818.832469 1 7760.386466 7283.031845 0.310770 0 4913.513880 4292.693408 0.122055 0.113051 0.075664 1.762724e+09 1 6018.307731 0.000000 100.000000 1 3042.269075 2882.003852 14.5083 1 1515.860595 835.718717 4 1 7040.884897 6543.558504
3903 2013-07-10 3004.280029 2981.090088 2981.219971 3000.659912 1567340000 2821.024601 1 7802.876380 7322.908132 0.310763 0 4913.513880 4292.693408 0.121761 0.113259 0.075744 1.757056e+09 1 6051.259360 0.000000 100.000000 1 3058.926203 2897.783491 14.5238 1 1524.160283 840.294471 4 1 7079.435373 6579.386003
3904 2013-07-11 3060.669922 3030.389893 3032.090088 3059.459961 1744210000 2823.635068 1 7955.779250 7466.405685 0.310823 1 4913.513880 4290.193408 0.121497 0.113493 0.075833 1.754613e+09 1 6169.838058 0.000000 100.000000 1 3118.868021 2954.567603 14.5393 1 1554.027280 856.760634 5 1 7218.161906 6708.313716
3905 2013-07-12 3079.070068 3054.030029 3061.889893 3079.070068 1615820000 2826.576270 1 8006.773114 7514.262830 0.310952 1 4945.007848 4317.692102 0.121298 0.113719 0.075935 1.752259e+09 1 6209.384641 0.000000 100.000000 1 3138.858914 2973.505386 14.5546 1 1563.988071 862.252181 5 1 7264.427891 6751.311746
3906 2013-07-15 3082.250000 3068.030029 3077.020020 3079.850098 1449130000 2829.399937 1 8008.801492 7516.166439 0.311077 1 4946.260581 4318.785915 0.121085 0.113956 0.076037 1.745887e+09 1 6210.957681 0.000000 100.000000 1 3139.654090 2974.258673 14.5457 0 1564.384280 859.970618 4 1 7266.268209 6753.022075
3907 2013-07-16 3085.199951 3069.169922 3083.570068 3077.469971 1590540000 2832.312803 1 8002.612242 7510.357899 0.311242 1 4942.438080 4315.448331 0.120902 0.114202 0.076138 1.742140e+09 1 6206.157815 0.000000 98.463246 0 3137.227746 2969.460147 14.5377 0 1564.384280 859.970618 3 1 7260.652792 6747.803298
3908 2013-07-17 3090.889893 3075.959961 3084.939941 3085.280029 1564340000 2835.230869 1 8022.921415 7529.417820 0.311402 1 4954.981089 4326.400153 0.120725 0.114423 0.076254 1.738580e+09 1 6221.907914 0.000000 98.516227 0 3137.227746 2969.460147 14.5338 0 1564.384280 859.970618 3 1 7279.079007 6764.927994
3909 2013-07-18 3091.209961 3071.889893 3081.340088 3077.820068 1719390000 2837.869202 1 8003.522631 7511.212289 0.311513 1 4943.000340 4315.939263 0.120530 0.114627 0.076356 1.737697e+09 1 6206.863837 0.000000 93.695902 0 3137.227746 2969.460147 14.4816 0 1564.384280 859.970618 3 1 7261.478775 6748.570938
3910 2013-07-19 3049.750000 3035.989990 3043.060059 3044.929932 1785460000 2840.338268 1 7917.995554 7430.946129 0.311516 1 4890.178552 4269.818362 0.120327 0.114731 0.076458 1.739825e+09 0 6140.536178 0.000000 74.439122 0 3137.227746 2969.460147 14.4383 0 1564.384280 859.970618 2 0 7183.881312 6673.954500
3911 2013-07-22 3061.550049 3044.760010 3061.500000 3055.229980 1507010000 2843.013068 1 7944.779665 7456.082703 0.311555 1 4906.720502 4284.261827 0.120144 0.114854 0.076557 1.737281e+09 1 6140.536178 0.000000 75.521259 1 3137.227746 2966.960147 14.4139 0 1564.384280 859.970618 4 1 7183.881312 6671.454500
3912 2013-07-23 3059.370117 3029.070068 3059.149902 3031.399902 1620350000 2845.701800 1 7882.812245 7397.927005 0.311618 1 4868.449232 4250.845588 0.119982 0.114980 0.076656 1.735444e+09 1 6092.641434 0.000000 63.063185 1 3112.758105 2943.818553 14.3854 0 1564.384280 859.970618 4 1 7127.848721 6619.418718
3913 2013-07-24 3060.629883 3034.620117 3060.479980 3041.159912 1856660000 2848.214466 1 7908.192045 7421.745650 0.311686 1 4884.123875 4264.531771 0.119843 0.115102 0.076741 1.734824e+09 1 6112.257533 0.000000 61.663362 1 3122.780058 2953.296583 14.3636 0 1564.384280 859.970618 4 1 7150.797812 6640.730849
3914 2013-07-25 3063.760010 3040.250000 3054.169922 3061.669922 2203970000 2850.589666 1 7961.526003 7471.798946 0.311695 1 4917.063093 4293.292373 0.119674 0.115198 0.076823 1.737963e+09 0 6153.479457 0.000000 50.816505 1 3143.840526 2973.214030 14.3532 0 1564.384280 859.970618 3 1 7199.023797 6685.516871
3915 2013-07-26 3076.229980 3044.379883 3046.120117 3076.229980 1796060000 2853.157933 1 7999.387787 7507.331787 0.311754 1 4940.446648 4313.709528 0.119522 0.115306 0.076926 1.737529e+09 1 6153.479457 0.000000 48.910011 1 3158.791355 2987.353428 14.3456 0 1564.384280 859.970618 4 1 7233.259430 6717.310473
3916 2013-07-29 3083.340088 3062.909912 3067.479980 3068.949951 1545720000 2855.660599 1 7980.456895 7489.565366 0.311804 1 4928.754870 4303.500950 0.119390 0.115403 0.077011 1.733382e+09 1 6138.916986 0.000000 46.015461 1 3151.315940 2980.283729 14.3442 0 1564.384280 859.970618 4 1 7216.141614 6701.413672
3917 2013-07-30 3099.379883 3076.389893 3080.199951 3085.330078 1763580000 2858.465000 1 8023.051561 7529.539961 0.311884 1 4955.061467 4326.470335 0.119273 0.115514 0.077097 1.730755e+09 1 6171.682668 0.000000 52.606473 1 3168.135685 2996.190611 14.3475 1 1564.384280 857.470618 5 1 7254.656845 6737.181608
3918 2013-07-31 3110.010010 3087.469971 3094.820068 3090.189941 1942380000 2861.345933 1 8035.689085 7541.400130 0.311965 1 4962.866441 4333.285183 0.119153 0.115634 0.077178 1.734035e+09 0 6181.404005 0.000000 51.660658 1 3173.125980 3000.910066 14.3561 1 1566.848423 858.821264 4 1 7266.084030 6747.793692
3919 2013-08-01 3128.669922 3111.280029 3113.219971 3126.300049 1863290000 2864.606733 1 8129.589331 7629.524412 0.312094 1 5020.859524 4383.921356 0.119053 0.115755 0.077286 1.733420e+09 1 6181.404005 0.000000 63.735225 1 3210.205228 3035.976903 14.3699 1 1585.157675 868.856935 5 1 7350.991133 6826.644365
3920 2013-08-02 3143.520020 3118.040039 3125.489990 3143.520020 1683270000 2868.010601 1 8174.367916 7671.548589 0.312231 1 5048.514916 4408.068429 0.118960 0.115878 0.077393 1.731925e+09 1 6215.451791 0.000000 80.654158 1 3227.887357 3052.699365 14.3670 0 1593.888880 871.142685 4 1 7391.481121 6864.246199
3921 2013-08-05 3145.250000 3133.520020 3136.770020 3143.189941 1471860000 2871.589466 1 8173.509585 7670.743055 0.312395 1 5047.984808 4407.605570 0.118888 0.116008 0.077499 1.729603e+09 1 6214.799152 0.000000 79.156645 1 3227.548420 3052.378823 14.3671 1 1593.888880 868.642685 5 1 7390.704996 6863.525434
3922 2013-08-06 3141.050049 3111.500000 3136.149902 3122.199951 1444200000 2874.664600 1 8118.927492 7619.518400 0.312493 1 5014.274739 4378.171906 0.118769 0.116130 0.077594 1.724345e+09 1 6173.297182 0.000000 80.675642 1 3205.995090 3031.995263 14.3813 1 1583.245008 862.841953 5 1 7341.350414 6817.691319
3923 2013-08-07 3123.919922 3096.409912 3117.129883 3118.689941 1659780000 2877.146066 1 8109.800109 7610.952458 0.312530 1 5008.637639 4373.249919 0.118620 0.116241 0.077669 1.722432e+09 1 6166.357097 0.000000 77.347406 1 3202.390877 3028.586662 14.3981 1 1581.465108 861.871937 5 1 7333.097191 6810.026799
3924 2013-08-08 3137.659912 3111.360107 3134.060059 3130.129883 1702950000 2879.798532 1 8139.548381 7638.870863 0.312599 1 5027.010264 4389.291823 0.118476 0.116383 0.077740 1.722292e+09 1 6188.976455 0.000000 75.798866 1 3214.137849 3039.696087 14.3918 0 1587.266219 862.533446 4 1 7359.996371 6835.007258
3925 2013-08-09 3136.699951 3109.860107 3124.739990 3118.570068 1546570000 2882.425732 1 8109.488392 7610.659916 0.312692 1 5008.445122 4373.081825 0.118347 0.116533 0.077812 1.719157e+09 1 6166.120081 0.000000 66.324842 1 3202.267787 3028.470252 14.3820 0 1587.266219 862.533446 4 1 7332.815329 6809.765042
3926 2013-08-12 3130.610107 3106.250000 3107.060059 3125.929932 1422420000 2885.103799 1 8128.626884 7628.621165 0.312800 1 5020.265113 4383.402351 0.118246 0.116688 0.077866 1.716051e+09 1 6180.672200 0.000000 71.955951 1 3209.825178 3035.617479 14.3834 1 1587.266219 860.033446 5 1 7350.120862 6825.836170
3927 2013-08-13 3149.239990 3106.270020 3130.080078 3141.060059 1644730000 2887.919399 1 8167.971066 7665.545220 0.312932 1 5044.564202 4404.618896 0.118183 0.116830 0.077919 1.715770e+09 1 6210.587891 0.000000 71.683169 1 3225.361374 3050.310475 14.3666 0 1594.948906 861.696180 4 1 7385.696919 6858.874584
3928 2013-08-14 3144.429932 3125.409912 3141.969971 3129.449951 1489370000 2890.598066 1 8137.780296 7637.211536 0.313088 1 5025.918289 4388.338374 0.118150 0.116972 0.077966 1.714658e+09 1 6187.632076 0.000000 64.512793 1 3213.439669 3039.035800 14.3613 0 1594.948906 861.696180 4 1 7358.397621 6833.522547
3929 2013-08-15 3092.270020 3068.070068 3089.340088 3076.229980 1742510000 2892.811733 1 7999.387787 7507.331787 0.313217 1 4940.446648 4313.709528 0.118104 0.117106 0.078006 1.715695e+09 0 6082.404128 0.000000 33.569564 1 3158.791355 2987.353428 14.3712 1 1594.948906 859.196180 4 1 7233.259430 6717.310473
3930 2013-08-16 3090.689941 3070.429932 3076.830078 3073.909912 1520430000 2894.982733 1 7993.354712 7501.669816 0.313342 1 4936.720602 4310.456162 0.118072 0.117231 0.078038 1.714301e+09 1 6082.404128 0.000000 24.681704 1 3156.409019 2985.100390 14.3872 1 1593.746008 858.548181 5 1 7227.804163 6712.244331
3931 2013-08-19 3101.020020 3069.469971 3074.379883 3069.760010 1351050000 2897.209800 1 7982.563361 7491.542260 0.313490 1 4930.055830 4304.636872 0.118083 0.117344 0.078063 1.712244e+09 1 6074.192637 0.000000 24.014425 1 3152.147740 2981.070384 14.4067 1 1591.594386 857.389106 5 1 7218.046336 6703.182530
3932 2013-08-20 3096.419922 3073.050049 3077.149902 3082.169922 1308280000 2899.604399 1 8014.833932 7521.827813 0.313656 1 4949.986235 4322.038938 0.118110 0.117455 0.078092 1.709123e+09 1 6098.748367 0.000000 34.918200 1 3164.890715 2993.121756 14.4288 1 1598.028618 860.855215 5 1 7247.226246 6730.281035
3933 2013-08-21 3098.620117 3061.419922 3073.239990 3071.469971 1438510000 2901.849333 1 7987.009921 7495.715304 0.313794 1 4932.802039 4307.034702 0.118103 0.117569 0.078121 1.701243e+09 1 6077.576169 0.000000 33.123629 1 3153.903593 2982.730942 14.4524 1 1592.480959 857.866701 5 1 7222.067034 6706.916431
3934 2013-08-22 3103.639893 3085.419922 3085.610107 3101.820068 927400000 2904.213800 1 8065.931914 7569.782670 0.313960 1 4981.544506 4349.593778 0.118104 0.117699 0.078158 1.695579e+09 1 6137.630486 0.000000 41.086881 1 3185.068242 3012.204183 14.4722 1 1608.216731 866.343534 5 1 7293.430401 6773.189444
3935 2013-08-23 3127.050049 3112.870117 3126.250000 3124.270020 1499890000 2906.754001 1 8124.310470 7624.570262 0.314185 1 5017.599283 4381.074704 0.118106 0.117887 0.078192 1.693844e+09 1 6182.052632 0.000000 51.679420 1 3208.120716 3034.005524 14.4699 0 1619.856474 870.113843 4 1 7346.217846 6822.211557
3936 2013-08-26 3147.870117 3118.520020 3127.010010 3122.669922 1404230000 2909.263867 1 8120.149597 7620.665332 0.314388 1 5015.029515 4378.830932 0.118102 0.118063 0.078223 1.692073e+09 1 6178.886489 0.000000 49.005732 1 3206.477674 3032.451655 14.4809 1 1619.856474 867.613843 5 1 7342.455474 6818.717555
3937 2013-08-27 3102.270020 3053.260010 3086.169922 3059.580078 1640040000 2911.246602 1 7956.091601 7466.698823 0.314509 1 4913.706789 4290.361845 0.118057 0.118204 0.078247 1.691598e+09 1 6054.049412 0.000000 30.773946 1 3141.694594 2971.184565 14.5094 1 1587.129194 850.084734 5 1 7194.109866 6680.953451
3938 2013-08-28 3085.679932 3060.540039 3060.959961 3072.169922 1370650000 2913.570868 1 7988.830065 7497.423488 0.314731 1 4933.926165 4308.016223 0.118129 0.118340 0.078262 1.688773e+09 1 6078.961176 0.000000 36.546381 1 3154.622330 2983.410670 14.5424 1 1593.660060 853.582741 5 1 7223.712856 6708.444857
3939 2013-08-29 3109.070068 3065.870117 3065.870117 3093.360107 1344900000 2915.948402 1 8043.932743 7549.136706 0.314966 1 4967.957750 4337.730616 0.118221 0.118482 0.078262 1.685854e+09 1 6120.890600 0.000000 54.736008 1 3176.381228 3003.988642 14.5821 1 1604.652275 859.470299 5 1 7273.538165 6754.716123
3940 2013-08-30 3095.439941 3063.070068 3095.169922 3073.810059 1328320000 2918.157603 1 7993.095054 7501.426131 0.315179 1 4936.560236 4310.316140 0.118288 0.118620 0.078272 1.684798e+09 1 6082.206546 0.000000 49.974795 1 3156.306486 2985.003421 14.6286 1 1594.510866 854.038443 5 1 7227.569374 6712.026289
3941 2013-09-03 3112.419922 3077.129883 3097.649902 3091.760010 1628810000 2920.478802 1 8039.771870 7545.231776 0.315385 1 4965.387982 4335.486845 0.118342 0.118717 0.078326 1.686695e+09 0 6117.724456 0.000000 55.191621 1 3174.738186 3002.434773 14.6723 1 1603.822239 859.025722 4 1 7269.775793 6751.222121
3942 2013-09-04 3128.800049 3092.959961 3100.280029 3124.540039 1855980000 2923.051003 1 8125.012625 7625.229226 0.315583 1 5018.032936 4381.453344 0.118416 0.118801 0.078366 1.688687e+09 0 6117.724456 0.000000 59.121661 1 3208.397982 3034.267742 14.7105 1 1620.826580 868.133443 4 1 7346.852754 6822.801176
3943 2013-09-05 3138.060059 3125.379883 3127.070068 3129.939941 1550180000 2925.707069 1 8139.054460 7638.407324 0.315803 1 5026.705217 4389.025473 0.118487 0.118896 0.078420 1.689313e+09 0 6117.724456 0.000000 62.881688 1 3213.942810 3039.511634 14.6955 0 1623.627730 867.133771 3 1 7359.549754 6834.592499
3944 2013-09-06 3148.989990 3098.020020 3140.979980 3133.379883 1647310000 2928.169868 1 8147.999638 7646.802269 0.316022 1 5032.229786 4393.849205 0.118566 0.118977 0.078479 1.689918e+09 0 6117.724456 0.000000 57.888384 1 3217.475074 3042.852190 14.7144 1 1623.627730 864.633771 4 1 7367.638223 6842.104016
3945 2013-09-09 3174.870117 3146.020020 3146.020020 3169.929932 1664290000 2931.198201 1 8243.043902 7736.000198 0.316317 1 5090.929418 4445.102296 0.118679 0.119083 0.078554 1.688558e+09 1 6117.724456 0.000000 60.661234 1 3255.006071 3078.346258 14.7056 0 1642.566919 872.219496 4 1 7453.579777 6921.915352
3946 2013-09-10 3189.239990 3173.110107 3186.530029 3185.070068 1842570000 2934.065402 1 8282.414113 7772.948680 0.316568 1 5115.244582 4466.332877 0.118745 0.119206 0.078618 1.691893e+09 0 6146.943772 0.000000 63.703480 1 3270.552546 3093.048975 14.6753 0 1642.566919 872.219496 3 1 7489.179370 6954.975624
3947 2013-09-11 3180.370117 3159.310059 3163.770020 3179.860107 1722380000 2936.955469 1 8268.866200 7760.234122 0.316794 1 5106.877349 4459.027098 0.118763 0.119341 0.078689 1.693059e+09 0 6146.943772 0.000000 85.418137 1 3265.202758 3087.989537 14.6638 0 1642.566919 872.219496 3 1 7476.928986 6943.599061
3948 2013-09-12 3186.300049 3170.139893 3179.600098 3175.570068 1653860000 2939.815936 1 8257.710439 7749.764571 0.317011 1 5099.987516 4453.011298 0.118771 0.119477 0.078762 1.696062e+09 0 6146.943772 0.000000 82.012381 1 3260.797581 3083.823443 14.6628 0 1642.566919 872.219496 3 1 7466.841650 6934.231255
3949 2013-09-13 3182.110107 3161.649902 3180.449951 3178.280029 1460190000 2942.500736 1 8264.757386 7756.378048 0.317199 1 5104.339733 4456.811399 0.118753 0.119615 0.078831 1.695717e+09 1 6146.943772 0.000000 79.688124 1 3263.580273 3086.455109 14.6696 1 1642.566919 869.719496 5 1 7473.213687 6940.148774
3950 2013-09-16 3204.590088 3163.129883 3203.189941 3168.689941 1542500000 2945.127736 1 8239.819448 7732.974085 0.317344 1 5088.937985 4443.363493 0.118700 0.119739 0.078905 1.693650e+09 1 6128.396089 0.000000 85.653029 1 3253.732801 3077.142092 14.6773 1 1637.610665 867.095219 5 1 7450.664140 6919.207688
3951 2013-09-17 3195.149902 3176.580078 3177.780029 3190.830078 1338800000 2947.982469 1 8297.392367 7787.005596 0.317535 1 5124.495198 4474.409975 0.118678 0.119866 0.078991 1.689192e+09 1 6171.216160 0.000000 86.091035 1 3276.467146 3098.642570 14.6864 1 1649.052909 873.153750 5 1 7502.723106 6967.553284
3952 2013-09-18 3235.719971 3190.010010 3198.449951 3231.310059 1828820000 2951.032736 1 8402.655973 7885.794258 0.317744 1 5189.506327 4531.173896 0.118674 0.119998 0.079072 1.692443e+09 0 6249.506355 0.000000 86.829898 1 3318.033548 3137.953028 14.6862 0 1669.973368 881.730883 3 1 7597.905261 7055.946089
3953 2013-09-19 3245.120117 3231.679932 3240.929932 3237.610107 1775980000 2954.140604 1 8419.038537 7901.169102 0.317977 1 5199.624249 4540.008275 0.118684 0.120139 0.079154 1.692413e+09 1 6249.506355 0.000000 86.911181 1 3324.502681 3144.071059 14.6807 0 1669.973368 881.730883 4 1 7612.718812 7069.702987
3954 2013-09-20 3248.520020 3224.729980 3244.429932 3224.729980 2711270000 2957.207671 1 8385.545225 7869.736021 0.318207 1 5178.938676 4521.946841 0.118697 0.120259 0.079251 1.703285e+09 0 6224.644055 0.000000 79.412643 1 3311.276871 3131.563057 14.6767 0 1669.973368 881.730883 3 1 7582.433267 7041.577713
3955 2013-09-23 3243.429932 3205.500000 3242.320068 3219.340088 1728620000 2960.117537 1 8371.529419 7856.582352 0.318459 1 5170.282471 4514.388748 0.118751 0.120377 0.079330 1.701702e+09 1 6224.644055 0.000000 69.902525 1 3305.742322 3126.328886 14.6749 0 1669.973368 881.730883 4 1 7569.759803 7029.808248
3956 2013-09-24 3236.840088 3209.389893 3226.229980 3218.659912 1810950000 2963.308670 1 8369.760699 7854.922429 0.318736 1 5169.190104 4513.434957 0.118823 0.120492 0.079421 1.702110e+09 0 6223.328924 0.000000 65.313996 1 3305.043891 3125.668361 14.6798 1 1669.973368 879.230883 4 1 7568.160479 7028.323004
3957 2013-09-25 3226.620117 3202.750000 3221.199951 3208.550049 1821790000 2966.622271 1 8343.471144 7830.249989 0.319014 1 5152.953593 4499.258184 0.118886 0.120618 0.079510 1.702864e+09 0 6223.328924 0.000000 62.520670 1 3294.662694 3115.850586 14.6914 1 1664.727955 876.469204 4 1 7544.388763 7006.246927
3958 2013-09-26 3240.989990 3221.169922 3222.979980 3234.040039 1817960000 2969.934004 1 8409.754978 7892.456591 0.319303 1 5193.890694 4535.002070 0.118949 0.120744 0.079610 1.704588e+09 0 6223.328924 0.000000 71.532687 1 3320.836797 3140.604135 14.7054 1 1677.953212 883.432222 4 1 7604.324371 7061.907323
3959 2013-09-27 3235.290039 3210.800049 3217.439941 3230.300049 1699720000 2973.462871 1 8400.029557 7883.329397 0.319629 1 5187.884244 4529.757588 0.119020 0.120892 0.079717 1.704724e+09 0 6223.328924 0.000000 69.013124 1 3316.996431 3136.972198 14.7317 1 1676.012751 882.410581 4 1 7595.530386 7053.740614
3960 2013-09-30 3229.449951 3186.860107 3190.399902 3218.199951 1895760000 2976.830737 1 8368.564623 7853.799925 0.319928 1 5168.451403 4512.789967 0.119069 0.121040 0.079818 1.706153e+09 0 6223.328924 0.000000 67.769687 1 3304.571585 3125.221689 14.7711 1 1669.734722 879.105237 4 1 7567.078955 7027.318625
3961 2013-10-01 3254.330078 3220.919922 3220.919922 3253.050049 1843320000 2980.242671 1 8459.188356 7938.849238 0.320259 1 5224.420902 4561.659264 0.119146 0.121185 0.079928 1.704617e+09 1 6223.328924 0.000000 70.464367 1 3340.357007 3159.064919 14.7952 1 1687.816388 888.625125 5 1 7649.023348 7103.417918
3962 2013-10-02 3256.709961 3228.439941 3231.570068 3253.260010 1792980000 2983.673870 1 8459.734336 7939.361633 0.320606 1 5224.758100 4561.953687 0.119232 0.121339 0.080035 1.705263e+09 0 6223.730595 0.000000 59.820986 1 3340.572603 3159.268814 14.8353 1 1687.925324 888.682479 4 1 7649.517037 7103.876392
3963 2013-10-03 3254.909912 3197.370117 3247.850098 3213.830078 1884340000 2986.781071 1 8357.201263 7843.135544 0.320941 1 5161.433357 4506.662218 0.119326 0.121487 0.080128 1.707901e+09 0 6223.730595 0.000000 41.793205 1 3300.084431 3120.978068 14.8865 1 1667.467451 877.911533 4 1 7556.803902 7017.776493
3964 2013-10-04 3246.159912 3212.010010 3214.050049 3242.570068 1549600000 2990.001338 1 8431.936354 7913.273552 0.321284 1 5207.589980 4546.963487 0.119438 0.121631 0.080216 1.703950e+09 1 6223.730595 0.000000 55.549362 1 3329.595760 3148.887720 14.9262 1 1682.378942 885.762342 5 1 7624.381361 7080.533646
3965 2013-10-07 3240.110107 3213.010010 3215.770020 3215.689941 1475990000 2992.777604 1 8362.037627 7847.674415 0.321575 1 5164.420310 4509.270252 0.119538 0.121755 0.080281 1.700235e+09 1 6172.137364 0.000000 48.998479 1 3301.994211 3122.784197 14.9922 1 1668.432425 878.419585 5 1 7561.177071 7021.837723
3966 2013-10-08 3217.149902 3152.260010 3217.149902 3153.870117 2087580000 2995.186338 1 8201.282173 7696.807304 0.321853 1 5065.137245 4422.582076 0.119637 0.121879 0.080337 1.703236e+09 0 6053.481506 0.000000 36.689027 1 3238.515236 3062.750434 15.0649 1 1636.357753 861.532465 4 1 7415.817709 6886.846856
3967 2013-10-09 3161.760010 3117.689941 3161.350098 3142.540039 2242700000 2997.473338 1 8171.819587 7669.157012 0.322122 1 5046.941061 4406.694231 0.119736 0.122003 0.080383 1.707755e+09 0 6053.481506 0.000000 36.505992 1 3226.881075 3051.747697 15.1364 1 1630.479242 858.437464 4 1 7389.176855 6862.106296
3968 2013-10-10 3216.030029 3178.669922 3179.270020 3210.840088 1902410000 3000.184871 1 8349.426132 7835.838675 0.322429 1 5156.631412 4502.469440 0.119839 0.122147 0.080442 1.711410e+09 0 6053.481506 0.000000 45.963824 1 3297.014194 3118.074463 15.1710 1 1665.916121 877.094767 4 1 7549.773421 7011.247497
3969 2013-10-11 3237.010010 3201.929932 3203.489990 3233.830078 1750350000 3002.998005 1 8409.208998 7891.944195 0.322759 1 5193.553496 4534.707648 0.119937 0.122304 0.080518 1.711779e+09 0 6053.481506 0.000000 50.575579 1 3320.621201 3140.400240 15.1945 1 1677.844275 883.374868 4 1 7603.830681 7061.448848
3970 2013-10-14 3257.189941 3212.050049 3213.379883 3256.020020 1455160000 3006.032738 1 8466.911429 7946.097251 0.323113 1 5229.190695 4565.823969 0.120057 0.122469 0.080587 1.709040e+09 1 6053.481506 0.000000 55.970207 1 3343.406687 3161.949083 15.2170 1 1689.357331 889.436422 5 1 7656.006755 7109.903199
3971 2013-10-15 3269.969971 3241.350098 3253.959961 3244.659912 1745560000 3009.005938 1 8437.370756 7918.373675 0.323462 1 5210.946284 4549.894015 0.120182 0.122634 0.080647 1.708307e+09 1 6032.361182 0.000000 48.569457 1 3331.741692 3150.917185 15.2629 1 1683.463239 886.333218 5 1 7629.295292 7085.097066
3972 2013-10-16 3283.179932 3258.800049 3261.479980 3281.669922 1744000000 3012.168403 1 8533.611096 8008.694108 0.323833 1 5270.384616 4601.792096 0.120304 0.122797 0.080732 1.708800e+09 0 6101.168931 0.000000 54.303879 1 3369.744994 3186.857925 15.2701 1 1702.665557 896.443123 4 1 7716.318370 7165.912782
3973 2013-10-17 3301.600098 3264.229980 3265.909912 3301.280029 1975140000 3015.514204 1 8584.604960 8056.551252 0.324207 1 5301.878584 4629.290790 0.120412 0.122970 0.080825 1.712070e+09 0 6101.168931 0.000000 64.094364 1 3389.881407 3205.901469 15.2601 0 1712.840089 899.299952 3 1 7762.428380 7208.733761
3974 2013-10-18 3355.629883 3321.780029 3330.610107 3353.879883 1943090000 3019.258070 1 8721.384924 8184.917647 0.324608 1 5386.354313 4703.050064 0.120506 0.123142 0.080960 1.713184e+09 0 6101.168931 0.000000 66.658653 1 3443.892962 3256.981640 15.2422 0 1712.840089 899.299952 3 1 7886.108465 7323.591736
3975 2013-10-21 3369.739990 3351.050049 3361.760010 3361.179932 1674470000 3023.084136 1 8740.367875 8202.732924 0.325031 1 5398.078242 4713.286714 0.120625 0.123313 0.081093 1.711643e+09 1 6101.168931 0.000000 73.129628 1 3451.388933 3264.070780 15.2285 0 1712.840089 899.299952 4 1 7903.273355 7339.532252
3976 2013-10-22 3384.350098 3344.179932 3374.169922 3366.929932 1890500000 3026.824269 1 8755.320099 8216.765411 0.325452 1 5407.312782 4721.349775 0.120746 0.123470 0.081236 1.711141e+09 1 6111.606254 0.000000 91.220334 1 3457.293254 3269.654654 15.1988 0 1712.840089 899.299952 4 1 7916.793554 7352.088055
3977 2013-10-23 3355.469971 3330.199951 3348.600098 3346.050049 1915030000 3030.632269 1 8701.024327 8165.809465 0.325862 1 5373.779545 4692.070511 0.120874 0.123612 0.081376 1.711927e+09 0 6073.705370 0.000000 87.969704 1 3435.852987 3249.378020 15.1702 0 1712.840089 899.299952 3 1 7867.697872 7306.494371
3978 2013-10-24 3367.389893 3344.060059 3347.969971 3362.379883 2054350000 3034.376068 1 8743.488212 8205.661324 0.326265 1 5400.005372 4714.969371 0.120998 0.123749 0.081518 1.714737e+09 0 6073.705370 0.000000 85.075445 1 3452.621089 3265.236063 15.1395 0 1712.840089 899.299952 3 1 7906.094847 7342.152487
3979 2013-10-25 3400.040039 3368.590088 3394.159912 3383.830078 2225780000 3038.338602 1 8799.267016 8258.009079 0.326770 1 5434.454534 4745.048368 0.121109 0.123939 0.081722 1.718818e+09 0 6073.705370 0.000000 84.968299 1 3474.646975 3286.066532 15.0954 0 1712.840089 899.299952 3 1 7956.531527 7388.991515
3980 2013-10-28 3390.469971 3370.399902 3382.179932 3382.679932 1904810000 3042.179801 1 8796.276190 8255.202224 0.327265 1 5432.607391 4743.435550 0.121231 0.124125 0.081908 1.716323e+09 1 6073.705370 0.000000 82.738780 1 3473.465960 3284.949615 15.0622 0 1712.840089 899.299952 4 1 7953.827142 7386.480035
3981 2013-10-29 3399.090088 3375.570068 3397.879883 3391.750000 1897380000 3046.058268 1 8819.861876 8277.337114 0.327744 1 5447.173983 4756.154248 0.121346 0.124305 0.082093 1.717020e+09 0 6089.990955 0.000000 88.475013 1 3482.779456 3293.757637 15.0449 0 1712.840089 899.299952 3 1 7975.153948 7406.285597
3982 2013-10-30 3408.280029 3372.229980 3402.489990 3385.379883 1923000000 3049.836201 1 8803.297108 8261.791272 0.328244 1 5436.943531 4747.221615 0.121492 0.124479 0.082273 1.721327e+09 0 6089.990955 0.000000 82.306335 1 3476.238374 3287.571561 15.0270 0 1712.840089 899.299952 3 1 7960.175643 7392.375696
3983 2013-10-31 3400.399902 3367.760010 3378.510010 3377.729980 2139650000 3053.707267 1 8783.404403 8243.122202 0.328776 1 5424.657735 4736.494375 0.121659 0.124650 0.082468 1.724887e+09 0 6089.990955 0.000000 75.732052 1 3468.383160 3280.142675 14.9938 0 1712.840089 899.299952 3 1 7942.188129 7375.671233
3984 2013-11-01 3394.909912 3364.649902 3392.320068 3379.760010 1949460000 3057.434867 1 8788.683264 8248.076351 0.329288 1 5427.917976 4739.341027 0.121819 0.124819 0.082650 1.726295e+09 0 6089.990955 0.000000 63.206811 1 3470.467672 3282.114054 14.9407 0 1712.840089 899.299952 3 1 7946.961416 7380.104041
3985 2013-11-04 3390.179932 3374.379883 3388.699951 3384.750000 1817880000 3061.366266 1 8801.659169 8260.254086 0.329831 1 5435.931935 4746.338348 0.121988 0.125004 0.082839 1.727027e+09 0 6089.990955 0.000000 62.318400 1 3475.591586 3286.959876 14.9059 0 1712.840089 899.299952 3 1 7958.694575 7391.000273
3986 2013-11-05 3395.929932 3361.909912 3372.949951 3388.820068 1934630000 3065.325601 1 8812.242921 8270.186813 0.330397 1 5442.468493 4752.045689 0.122161 0.125206 0.083029 1.726721e+09 1 6089.990955 0.000000 61.644900 1 3479.770889 3290.912355 14.8671 0 1712.840089 899.299952 4 1 7968.264685 7399.887746
3987 2013-11-06 3401.270020 3374.280029 3396.479980 3385.379883 2020160000 3069.416466 1 8803.297108 8261.791272 0.331000 1 5436.943531 4747.221615 0.122335 0.125444 0.083221 1.726413e+09 1 6083.808656 0.000000 75.688803 1 3476.238374 3287.571561 14.8258 0 1712.840089 899.299952 4 1 7960.175643 7392.375696
3988 2013-11-07 3389.209961 3318.399902 3386.360107 3321.409912 2303320000 3072.985000 1 8636.950441 8105.676873 0.331538 1 5334.207315 4657.518350 0.122488 0.125668 0.083382 1.730337e+09 0 5968.849309 0.000000 33.505214 1 3410.551546 3225.449771 14.7988 0 1712.840089 899.299952 3 1 7809.760558 7252.689731
3989 2013-11-08 3366.840088 3324.699951 3333.919922 3366.840088 1981740000 3076.732801 1 8755.086470 8216.546153 0.332079 1 5407.168492 4721.223789 0.122655 0.125873 0.083551 1.731863e+09 0 5968.849309 0.000000 44.266749 1 3457.200999 3269.567406 14.7614 0 1712.840089 899.299952 3 1 7916.582301 7351.891870
3990 2013-11-11 3369.889893 3350.739990 3359.830078 3362.979980 1595340000 3080.091268 1 8745.048698 8207.125821 0.332581 1 5400.969133 4715.810871 0.122803 0.126056 0.083722 1.729978e+09 1 5968.849309 0.000000 43.471676 1 3453.237292 3265.818823 14.6818 0 1712.840089 899.299952 4 1 7907.505880 7343.462871
3991 2013-11-12 3370.360107 3348.850098 3351.250000 3365.229980 1776860000 3083.465667 1 8750.899568 8212.616795 0.333096 1 5404.582648 4718.965982 0.122955 0.126268 0.083873 1.731160e+09 0 5972.842764 0.000000 40.795530 1 3455.547679 3268.003817 14.6210 0 1712.840089 899.299952 3 1 7912.796392 7348.376011
3992 2013-11-13 3405.600098 3346.409912 3346.449951 3405.560059 1827220000 3087.126201 1 8855.773370 8311.039630 0.333651 1 5469.353033 4775.519699 0.123117 0.126503 0.084032 1.733621e+09 0 5972.842764 0.000000 55.667936 1 3496.960155 3307.168703 14.5451 0 1712.840089 899.299952 3 1 8007.626077 7436.441487
3993 2013-11-14 3418.570068 3390.379883 3393.250000 3415.139893 1965350000 3091.244001 1 8880.684644 8334.418569 0.334268 1 5484.738313 4788.953227 0.123309 0.126737 0.084221 1.737303e+09 0 5972.842764 0.000000 60.394504 1 3506.797098 3316.471763 14.4841 0 1712.840089 899.299952 3 1 8030.151514 7457.360182
3994 2013-11-15 3422.580078 3409.010010 3419.770020 3422.580078 1899150000 3095.138468 1 8900.032004 8352.575840 0.334850 1 5496.687302 4799.386387 0.123485 0.126960 0.084405 1.739748e+09 0 5972.842764 0.000000 61.550478 1 3514.436967 3323.696991 14.4339 0 1712.840089 899.299952 3 1 8047.645912 7473.606704
3995 2013-11-18 3429.199951 3383.449951 3423.469971 3388.870117 1829870000 3099.184403 1 8812.373067 8270.308954 0.335454 1 5442.548872 4752.115871 0.123690 0.127170 0.084593 1.741976e+09 0 5972.842764 0.000000 50.962282 1 3479.822281 3290.960958 14.3963 0 1712.840089 899.299952 3 1 7968.382367 7399.997034
3996 2013-11-19 3400.639893 3371.600098 3385.820068 3378.129883 1747840000 3103.425602 1 8784.444304 8244.098136 0.336081 1 5425.299981 4737.055147 0.123917 0.127370 0.084794 1.744611e+09 0 5972.842764 0.000000 47.578675 1 3468.793795 3280.531023 14.3616 0 1712.840089 899.299952 3 1 7943.128435 7376.544467
3997 2013-11-20 3397.689941 3359.310059 3386.060059 3367.169922 1721160000 3107.337002 1 8755.944166 8217.351091 0.336680 1 5407.698208 4721.686306 0.124138 0.127553 0.084988 1.745877e+09 0 5972.842764 0.000000 46.011320 1 3457.539685 3269.887711 14.3319 0 1712.840089 899.299952 3 1 7917.357852 7352.612102
3998 2013-11-21 3404.949951 3380.649902 3382.500000 3402.739990 1684250000 3111.288135 1 8848.440102 8304.157444 0.337263 1 5464.823984 4771.565198 0.124356 0.127718 0.085189 1.745961e+09 0 5972.842764 0.000000 70.345683 1 3494.064401 3304.430111 14.2941 0 1712.840089 899.299952 3 1 8000.995140 7430.283535
3999 2013-11-22 3422.129883 3406.399902 3409.520020 3422.020020 1730280000 3115.199134 1 8898.575635 8351.209055 0.337837 1 5495.787844 4798.601033 0.124558 0.127893 0.085385 1.746698e+09 0 5972.842764 0.000000 65.881817 1 3513.861877 3323.153113 14.2547 0 1712.840089 899.299952 3 1 8046.329024 7472.383750
4000 2013-11-25 3437.489990 3420.360107 3433.919922 3427.489990 1795760000 3119.154933 1 8912.799675 8364.558149 0.338399 1 5504.572655 4806.271417 0.124768 0.128041 0.085591 1.744464e+09 1 5972.842764 0.000000 68.396707 1 3519.478653 3328.465049 14.2337 0 1712.840089 899.299952 4 1 8059.190779 7484.328075
4001 2013-11-26 3455.540039 3422.469971 3429.639893 3445.760010 1907680000 3123.135601 1 8960.308792 8409.144900 0.338960 1 5533.914433 4831.890944 0.124990 0.128177 0.085793 1.735243e+09 1 6004.680627 0.000000 71.042562 1 3538.239013 3346.207222 14.2140 0 1712.840089 899.299952 4 1 8102.149788 7524.222815
4002 2013-11-27 3471.649902 3451.969971 3454.810059 3470.479980 1477020000 3127.335133 1 9024.590277 8469.472321 0.339586 1 5573.614877 4866.555054 0.125219 0.128323 0.086044 1.730208e+09 1 6047.758359 0.000000 68.470421 1 3563.622430 3370.212999 14.2003 0 1712.840089 899.299952 4 1 8160.274819 7578.201782
4003 2013-11-29 3495.969971 3481.310059 3481.310059 3487.820068 853500000 3131.474268 1 9069.681212 8511.789636 0.340222 1 5601.463178 4890.870564 0.125443 0.128461 0.086318 1.722901e+09 1 6077.975696 0.000000 69.803810 1 3581.427900 3387.052107 14.1952 0 1712.840089 899.299952 4 1 8201.047243 7616.065906
4004 2013-12-02 3501.070068 3476.679932 3496.189941 3481.149902 1680380000 3135.432334 1 9052.336201 8495.511546 0.340812 1 5590.750846 4881.517181 0.125636 0.128596 0.086581 1.722983e+09 0 6066.352073 0.000000 66.026289 1 3574.578717 3380.574652 14.1974 1 1712.840089 896.799952 4 1 8185.363422 7601.500813
4005 2013-12-03 3487.020020 3465.350098 3478.989990 3479.340088 1875010000 3139.472267 1 9047.629983 8491.094816 0.341438 1 5587.844271 4878.979329 0.125861 0.128736 0.086841 1.724667e+09 0 6066.352073 0.000000 79.990644 1 3572.720329 3378.817125 14.2045 1 1711.949601 896.333715 4 1 8181.107935 7597.548870
4006 2013-12-04 3493.100098 3453.219971 3463.719971 3483.010010 1886970000 3143.284735 1 9057.173200 8500.051012 0.342049 1 5593.738191 4884.125556 0.126074 0.128881 0.087095 1.708818e+09 1 6066.352073 0.000000 86.477504 1 3576.488747 3382.381018 14.2136 1 1713.755323 897.279145 5 1 8189.737165 7605.562577
4007 2013-12-05 3489.080078 3468.840088 3484.270020 3477.729980 1880950000 3146.839001 1 9043.443081 8487.165457 0.342612 1 5585.258427 4876.721522 0.126283 0.128994 0.087335 1.711492e+09 0 6057.155855 0.000000 90.034761 1 3571.067009 3377.253536 14.2202 1 1711.157375 895.918925 4 1 8177.322026 7594.033011
4008 2013-12-06 3511.100098 3485.739990 3511.060059 3504.260010 1727130000 3150.498333 1 9112.431419 8551.910204 0.343154 1 5627.865838 4913.923825 0.126460 0.129110 0.087585 1.711873e+09 0 6057.155855 0.000000 89.336635 1 3598.309064 3403.017076 14.2203 1 1724.211021 902.753486 4 1 8239.703118 7651.964455
4009 2013-12-09 3524.010010 3511.280029 3515.669922 3516.169922 1717120000 3154.253600 1 9143.401797 8580.975541 0.343723 1 5646.993239 4930.624755 0.126651 0.129246 0.087826 1.718975e+09 0 6057.155855 0.000000 88.690706 1 3610.538621 3414.582894 14.2175 0 1730.071089 903.321670 3 1 8267.707358 7677.971150
4010 2013-12-10 3520.729980 3507.419922 3510.709961 3514.199951 1864860000 3157.893333 1 9138.279111 8576.167961 0.344278 1 5643.829453 4927.862321 0.126832 0.129374 0.088072 1.724524e+09 0 6057.155855 0.000000 86.688677 1 3608.515779 3412.669839 14.2312 1 1730.071089 900.821670 4 1 8263.075290 7673.669487
4011 2013-12-11 3519.219971 3464.399902 3514.239990 3468.989990 1923520000 3161.279132 1 9020.715726 8465.836100 0.344820 1 5571.221943 4864.465683 0.127018 0.129498 0.088304 1.728177e+09 0 6057.155855 0.000000 58.004273 1 3562.092451 3368.766056 14.2625 1 1707.813833 889.232656 4 1 8156.771347 7574.948213
4012 2013-12-12 3478.949951 3457.959961 3471.899902 3460.290039 1893270000 3164.474266 1 8998.092488 8444.604456 0.345349 1 5557.249761 4852.265989 0.127209 0.129612 0.088528 1.730538e+09 0 6057.155855 0.000000 46.053159 1 3553.159006 3360.317459 14.2913 1 1703.530772 887.002531 4 1 8136.314812 7555.950845
4013 2013-12-13 3477.830078 3449.739990 3476.879883 3456.399902 1615340000 3167.636331 1 8987.976628 8435.110840 0.345846 1 5551.002174 4846.810962 0.127386 0.129704 0.088755 1.730975e+09 0 6057.155855 0.000000 36.414651 1 3549.164464 3356.539713 14.3171 1 1701.615624 886.005342 4 1 8127.167782 7547.456273
4014 2013-12-16 3494.409912 3470.110107 3470.429932 3475.790039 1943830000 3170.834598 1 9038.398483 8482.431161 0.346361 1 5582.142868 4874.001197 0.127588 0.129788 0.088985 1.732789e+09 0 6057.155855 0.000000 47.912173 1 3569.075003 3375.369642 14.3477 1 1711.161556 890.975764 4 1 8172.760566 7589.796920
4015 2013-12-17 3482.340088 3461.070068 3474.729980 3469.320068 1861130000 3173.945931 1 9021.574057 8466.641634 0.346883 1 5571.752050 4864.928542 0.127812 0.129855 0.089215 1.735020e+09 0 6057.155855 0.000000 46.233642 1 3562.431388 3369.086598 14.3826 1 1707.976334 889.317267 4 1 8157.547472 7575.668977
4016 2013-12-18 3510.520020 3422.860107 3468.149902 3509.629883 2178330000 3177.347863 1 9126.395166 8565.015017 0.347403 1 5636.489891 4921.453845 0.128019 0.129918 0.089466 1.741649e+09 0 6057.155855 0.000000 57.845069 1 3603.823057 3408.231806 14.3867 1 1727.821204 899.650189 4 1 8252.329510 7663.690205
4017 2013-12-19 3502.229980 3483.030029 3499.810059 3498.629883 1813050000 3180.478996 1 9097.790911 8538.170259 0.347873 1 5618.823815 4906.028858 0.128216 0.129953 0.089704 1.743671e+09 0 6057.155855 0.000000 55.958466 1 3592.527833 3397.549611 14.3943 1 1722.405809 896.830475 4 1 8226.464781 7639.670409
4018 2013-12-20 3540.969971 3502.290039 3502.459961 3531.189941 3510420000 3183.880462 1 9182.459657 8617.630886 0.348361 1 5671.115495 4951.686900 0.128405 0.129996 0.089960 1.761363e+09 0 6057.155855 0.000000 57.422398 1 3625.961755 3429.168965 14.3977 1 1738.435408 905.176843 4 1 8303.024516 7710.769132
4019 2013-12-23 3570.280029 3552.300049 3563.189941 3569.399902 1779400000 3187.500129 1 9281.820335 8710.879719 0.348892 1 5732.480957 5005.267638 0.128637 0.130041 0.090215 1.761909e+09 0 6057.155855 0.000000 62.813536 1 3665.197214 3466.274987 14.3987 1 1757.246503 914.971494 4 1 8392.869086 7794.205082
4020 2013-12-24 3574.510010 3564.590088 3570.520020 3572.800049 802270000 3191.324596 1 9290.662031 8719.177547 0.349438 1 5737.941615 5010.035566 0.128861 0.130103 0.090474 1.752971e+09 1 6057.155855 0.000000 64.009768 1 3668.688615 3469.576898 14.4037 1 1758.920425 915.843080 5 1 8400.863983 7801.629702
4021 2013-12-26 3586.719971 3572.100098 3579.620117 3584.580078 1180670000 3195.278797 1 9321.294663 8747.925914 0.350008 1 5756.860424 5026.554365 0.129077 0.130185 0.090745 1.750004e+09 1 6077.127159 0.000000 82.892252 1 3680.784802 3481.016586 14.4086 1 1764.719835 918.862744 5 1 8428.562825 7827.352784
4022 2013-12-27 3591.310059 3571.050049 3589.120117 3574.020020 1255020000 3199.165464 1 9293.834426 8722.154803 0.350547 1 5739.900897 5011.746296 0.129282 0.130261 0.091005 1.746683e+09 1 6059.224136 0.000000 82.023929 1 3669.941328 3470.761622 14.4060 0 1759.521027 913.655804 4 1 8403.732547 7804.293652
4023 2013-12-30 3574.199951 3559.370117 3570.860107 3570.080078 1349470000 3202.886398 1 9283.589055 8712.539642 0.351045 1 5733.573324 5006.221429 0.129483 0.130318 0.091244 1.742072e+09 1 6052.544546 0.000000 82.000929 1 3665.895644 3466.935511 14.4118 1 1759.521027 911.155804 5 1 8394.468410 7795.690326
4024 2013-12-31 3592.000000 3575.250000 3576.239990 3592.000000 1401140000 3206.867598 1 9340.589330 8766.033733 0.351568 1 5768.776870 5036.959110 0.129689 0.130382 0.091498 1.734773e+09 1 6089.706543 0.000000 82.253684 1 3688.403864 3488.222136 14.4217 1 1770.324304 916.750206 5 1 8446.009576 7843.555057
4025 2014-01-02 3577.030029 3553.649902 3575.600098 3563.570068 1738820000 3210.545864 1 9266.660511 8696.652402 0.352052 1 5723.118203 4997.092628 0.129869 0.130435 0.091747 1.734253e+09 1 6041.507784 0.000000 73.316527 1 3659.210916 3460.613585 14.4299 1 1756.312556 909.494319 5 1 8379.161170 7781.474953
4026 2014-01-03 3567.510010 3537.610107 3564.939941 3538.729980 1667480000 3214.258997 1 9202.066675 8636.031843 0.352506 1 5683.224850 4962.260081 0.130032 0.130485 0.091989 1.735360e+09 0 5999.395076 0.000000 57.795777 1 3633.704157 3436.491161 14.4394 1 1744.070069 903.154632 4 1 8320.753703 7727.233695
4027 2014-01-06 3542.520020 3512.449951 3539.020020 3526.959961 2292840000 3217.833464 1 9171.460072 8607.307904 0.352926 1 5664.322117 4945.755319 0.130197 0.130499 0.092230 1.740171e+09 0 5999.395076 0.000000 57.558309 1 3621.618248 3425.061194 14.4518 1 1738.269192 900.150688 4 1 8293.078398 7701.532472
4028 2014-01-07 3562.989990 3535.500000 3539.290039 3557.850098 2278220000 3221.727865 1 9251.786375 8682.693199 0.353375 1 5713.931890 4989.071676 0.130358 0.130535 0.092482 1.743224e+09 0 5999.395076 0.000000 57.176732 1 3653.337430 3455.058872 14.4506 0 1753.493457 905.534468 3 1 8365.711580 7768.984723
4029 2014-01-08 3575.149902 3551.120117 3558.300049 3567.540039 2345220000 3225.930532 1 9276.983971 8706.340848 0.353831 1 5729.494003 5002.659604 0.130533 0.130559 0.092738 1.747606e+09 0 5999.395076 0.000000 49.408516 1 3663.287434 3464.468857 14.4320 0 1753.493457 905.534468 3 1 8388.495917 7790.143852
4030 2014-01-09 3579.399902 3541.810059 3576.330078 3552.580078 2214770000 3229.945732 1 9238.082286 8669.832072 0.354273 1 5705.468202 4981.681678 0.130708 0.130574 0.092991 1.752437e+09 0 5999.395076 0.000000 44.009964 1 3647.925971 3449.941111 14.4172 0 1753.493457 905.534468 3 1 8353.319978 7757.477015
4031 2014-01-10 3568.469971 3536.449951 3565.679932 3565.080078 2143070000 3233.773799 1 9270.587121 8700.337479 0.354674 1 5725.543289 4999.210071 0.130869 0.130583 0.093221 1.758539e+09 0 5999.395076 0.000000 44.247788 1 3660.761452 3462.079968 14.3876 0 1753.493457 905.534468 3 1 8382.711715 7784.772237
4032 2014-01-13 3572.399902 3499.370117 3559.389893 3512.800049 2322240000 3237.255866 1 9134.638824 8572.751593 0.355042 1 5641.581200 4925.899278 0.131042 0.130571 0.093430 1.766522e+09 0 5999.395076 0.000000 35.508006 1 3607.078305 3411.310381 14.3713 0 1753.493457 905.534468 3 1 8259.783645 7670.612636
4033 2014-01-14 3581.600098 3525.469971 3526.199951 3580.649902 2034180000 3241.394598 1 9311.074686 8738.334585 0.355493 1 5750.548535 5021.043192 0.131235 0.130594 0.093664 1.769925e+09 0 5999.395076 0.000000 51.920879 1 3676.749147 3477.199959 14.3347 0 1753.493457 905.534468 3 1 8419.321649 7818.770782
4034 2014-01-15 3615.699951 3592.620117 3593.810059 3609.840088 2101870000 3245.952599 1 9386.980459 8809.571264 0.355996 1 5797.428175 5061.975756 0.131457 0.130638 0.093900 1.773552e+09 0 5999.395076 0.000000 53.158654 1 3706.722753 3505.546799 14.3099 0 1753.493457 905.534468 3 1 8487.957670 7882.510990
4035 2014-01-16 3614.659912 3599.870117 3605.429932 3611.290039 2005850000 3250.275200 1 9390.750893 8813.109772 0.356488 1 5799.756806 5064.008981 0.131668 0.130693 0.094128 1.777727e+09 0 5999.395076 0.000000 59.341465 1 3708.211618 3506.954859 14.2954 0 1753.493457 905.534468 3 1 8491.366997 7885.677129
4036 2014-01-17 3608.719971 3580.389893 3597.409912 3591.250000 2150370000 3254.591133 1 9338.639040 8764.203408 0.356974 1 5767.572365 5035.907406 0.131864 0.130743 0.094367 1.784345e+09 0 5999.395076 0.000000 60.478014 1 3687.633735 3487.493805 14.2699 0 1753.493457 905.534468 3 1 8444.246072 7841.917344
4037 2014-01-21 3617.699951 3586.050049 3611.629883 3617.699951 2034030000 3258.900732 1 9407.419143 8828.752730 0.357456 1 5810.051169 5072.997418 0.132072 0.130772 0.094612 1.787884e+09 0 5999.395076 0.000000 67.101390 1 3714.793563 3513.179580 14.2309 0 1753.493457 905.534468 3 1 8506.438873 7899.673927
4038 2014-01-22 3634.649902 3615.479980 3623.310059 3627.719971 2026910000 3263.111598 1 9433.475070 8853.205912 0.357927 1 5826.143390 5087.048205 0.132285 0.130796 0.094846 1.792771e+09 0 5999.395076 0.000000 64.292413 1 3725.082505 3522.910107 14.1944 0 1753.493457 905.534468 3 1 8529.999335 7921.553820
4039 2014-01-23 3613.879883 3588.830078 3612.530029 3613.760010 2191980000 3267.473332 1 9397.173772 8819.137569 0.358432 1 5803.723596 5067.472550 0.132522 0.130833 0.095077 1.796857e+09 0 5999.395076 0.000000 59.292316 1 3710.747879 3509.353469 14.1640 0 1753.493457 905.534468 3 1 8497.174735 7891.070601
4040 2014-01-24 3601.000000 3541.379883 3596.929932 3541.479980 2489470000 3271.814331 1 9209.217739 8642.743032 0.358962 1 5687.641369 4966.116328 0.132751 0.130916 0.095294 1.805666e+09 0 5999.395076 0.000000 48.186377 1 3636.527963 3439.161710 14.1753 1 1753.493457 903.034468 4 1 8327.219886 7733.238644
4041 2014-01-27 3548.479980 3482.889893 3543.500000 3509.020020 2398280000 3276.021532 1 9124.809285 8563.526687 0.359489 1 5635.510447 4920.598651 0.132995 0.130985 0.095509 1.815186e+09 0 5999.395076 0.000000 41.401303 1 3603.196826 3407.639562 14.1834 1 1737.421552 894.757572 4 1 8250.895514 7662.358497
4042 2014-01-28 3509.800049 3483.709961 3484.389893 3505.719971 2091180000 3280.404998 1 9116.227882 8555.473140 0.359974 1 5630.210546 4915.971086 0.133179 0.131049 0.095745 1.822304e+09 0 5999.395076 0.000000 48.722008 1 3599.808209 3404.434857 14.1826 0 1735.787598 891.416099 3 1 8243.135981 7655.152451
4043 2014-01-29 3500.820068 3461.639893 3472.419922 3467.820068 2231850000 3284.413799 1 9017.673477 8462.980985 0.360436 1 5569.343040 4862.825135 0.133354 0.131124 0.095958 1.829516e+09 0 5999.395076 0.000000 27.164580 1 3560.891130 3367.629935 14.1984 1 1735.787598 888.916099 4 1 8154.020464 7572.393551
4044 2014-01-30 3544.209961 3508.010010 3514.250000 3532.409912 2168410000 3288.670864 1 9185.632053 8620.608142 0.360919 1 5673.074776 4953.397630 0.133535 0.131188 0.096196 1.840798e+09 0 5999.395076 0.000000 36.293104 1 3627.214468 3430.353689 14.2128 1 1768.117491 905.472596 4 1 8305.893080 7713.433082
4045 2014-01-31 3539.439941 3488.040039 3488.370117 3521.919922 2300570000 3292.771396 1 9158.354021 8595.008029 0.361344 1 5656.227779 4938.687816 0.133724 0.131268 0.096351 1.848077e+09 0 5999.395076 0.000000 34.670110 1 3616.442942 3420.166769 14.2406 1 1762.866816 902.783667 4 1 8281.227558 7690.526953
4046 2014-02-03 3533.479980 3433.639893 3524.229980 3440.500000 2617030000 3296.310729 1 8946.630732 8396.308201 0.361709 1 5525.466821 4824.514982 0.133911 0.131317 0.096481 1.859102e+09 0 5999.395076 0.000000 28.639420 1 3532.837832 3341.099181 14.3097 1 1722.112772 881.913069 4 1 8089.781722 7512.736964
4047 2014-02-04 3480.739990 3449.189941 3460.129883 3470.199951 2173360000 3299.929728 1 9023.862093 8468.788928 0.362061 1 5573.165148 4866.162376 0.134088 0.131367 0.096606 1.863950e+09 0 5999.395076 0.000000 29.290667 1 3563.334885 3369.941060 14.3626 1 1736.978828 889.526142 4 1 8159.616375 7577.590305
4048 2014-02-05 3469.350098 3418.879883 3457.040039 3454.899902 2168360000 3303.431528 1 8984.076048 8431.450191 0.362395 1 5548.593164 4844.707555 0.134255 0.131414 0.096725 1.871202e+09 0 5999.395076 0.000000 26.090173 1 3547.624206 3355.083051 14.4192 1 1729.320520 885.604237 4 1 8123.640774 7544.180847
4049 2014-02-06 3502.520020 3465.419922 3465.830078 3497.600098 1942700000 3307.139463 1 9095.113071 8535.657138 0.362747 1 5617.169973 4904.584820 0.134418 0.131469 0.096860 1.876637e+09 0 5999.395076 0.000000 35.113044 1 3591.470410 3396.549578 14.4499 1 1750.693737 896.549698 4 1 8224.043407 7637.421752
4050 2014-02-07 3563.139893 3508.830078 3522.330078 3561.909912 2055850000 3311.130729 1 9262.343463 8692.600903 0.363130 1 5720.451980 4994.764638 0.134600 0.131528 0.097003 1.883251e+09 0 5999.395076 0.000000 52.672888 1 3657.506203 3459.001393 14.4590 1 1782.883463 913.034414 4 1 8375.257580 7777.849806
4051 2014-02-10 3582.840088 3557.780029 3558.590088 3582.110107 1811970000 3315.237264 1 9314.871784 8741.898117 0.363528 1 5752.893634 5023.090795 0.134802 0.131590 0.097136 1.884916e+09 0 5999.395076 0.000000 59.879444 1 3678.248541 3478.617976 14.4663 1 1792.994497 918.212388 4 1 8422.755086 7821.959312
4052 2014-02-11 3628.590088 3585.080078 3587.580078 3621.719971 1993950000 3319.486597 1 9417.872749 8838.563317 0.363935 1 5816.507349 5078.634577 0.135004 0.131661 0.097270 1.886170e+09 0 5999.395076 0.000000 64.277987 1 3718.921474 3517.083456 14.4755 1 1812.820875 928.365695 4 1 8515.891301 7908.452113
4053 2014-02-12 3635.919922 3618.060059 3626.139893 3627.360107 2035890000 3323.664598 1 9432.539286 8852.327690 0.364317 1 5825.565447 5086.543579 0.135209 0.131730 0.097378 1.890586e+09 0 5999.395076 0.000000 71.331166 1 3724.712983 3522.560641 14.4869 1 1815.643997 929.811448 4 1 8529.153175 7920.768016
4054 2014-02-13 3659.560059 3600.860107 3601.750000 3659.560059 2249990000 3327.665265 1 9516.271613 8930.909499 0.364683 1 5877.278792 5131.696652 0.135417 0.131778 0.097488 1.896065e+09 0 5999.395076 0.000000 68.612601 1 3757.777132 3553.830291 14.4971 1 1831.761406 938.065352 4 1 8604.866175 7991.080402
4055 2014-02-14 3671.040039 3643.790039 3652.879883 3663.879883 1881510000 3331.563997 1 9527.504827 8941.451739 0.365036 1 5884.216459 5137.754218 0.135626 0.131827 0.097582 1.898039e+09 0 5999.395076 0.000000 71.162791 1 3762.212894 3558.025309 14.4897 0 1833.923657 936.672665 3 1 8615.023546 8000.513247
4056 2014-02-18 3685.179932 3658.639893 3668.989990 3679.429932 1886210000 3335.561196 1 9567.940969 8979.400584 0.365367 1 5909.189945 5159.559608 0.135837 0.131859 0.097672 1.898436e+09 0 5999.395076 0.000000 94.323434 1 3778.180283 3573.126096 14.4876 0 1833.923657 936.672665 3 1 8651.586982 8034.468610
4057 2014-02-19 3679.689941 3646.129883 3668.719971 3652.850098 1956720000 3339.397064 1 9498.823120 8914.534292 0.365666 1 5866.502548 5122.287465 0.136027 0.131890 0.097749 1.900566e+09 0 5999.395076 0.000000 84.279908 1 3750.887086 3547.314190 14.5025 1 1833.923657 934.172665 4 1 8589.088782 7976.428412
4058 2014-02-20 3676.889893 3640.629883 3654.850098 3671.929932 1992780000 3343.308063 1 9548.438068 8961.097340 0.365974 1 5897.144894 5149.042572 0.136206 0.131940 0.097827 1.903648e+09 0 5999.395076 0.000000 90.162529 1 3770.478994 3565.842781 14.5098 1 1843.502741 939.052104 4 1 8633.951939 8018.091477
4059 2014-02-21 3687.159912 3661.459961 3683.419922 3662.600098 2138250000 3347.206597 1 9524.176891 8938.328509 0.366285 1 5882.161116 5135.959612 0.136372 0.132004 0.097908 1.909812e+09 0 5999.395076 0.000000 84.836682 1 3760.898762 3556.782499 14.5020 0 1838.818672 934.166110 3 1 8612.014337 7997.718685
4060 2014-02-24 3701.270020 3668.340088 3670.070068 3685.810059 2161300000 3351.479131 1 9584.531767 8994.970853 0.366713 1 5919.436474 5168.506278 0.136555 0.132162 0.097997 1.915437e+09 0 5999.395076 0.000000 81.652482 1 3784.731643 3579.321892 14.4783 0 1838.818672 934.166110 3 1 8666.588823 8048.400369
4061 2014-02-25 3697.600098 3669.530029 3689.679932 3679.139893 2137150000 3355.638530 1 9567.186755 8978.692763 0.367127 1 5908.724141 5159.152895 0.136725 0.132301 0.098101 1.922695e+09 0 5999.395076 0.000000 76.628815 1 3777.882460 3572.844436 14.4596 0 1838.818672 934.166110 3 1 8650.905001 8033.835276
4062 2014-02-26 3702.090088 3663.750000 3691.840088 3676.600098 2108270000 3359.939865 1 9560.582306 8972.494565 0.367555 1 5904.645213 5155.591413 0.136900 0.132443 0.098213 1.925235e+09 0 5999.395076 0.000000 68.908613 1 3775.274500 3570.378020 14.4371 0 1838.818672 934.166110 3 1 8644.933083 8028.289334
4063 2014-02-27 3704.649902 3672.639893 3678.310059 3699.800049 2049160000 3364.330799 1 9620.911152 9029.112481 0.367975 1 5941.904495 5188.124042 0.137055 0.132591 0.098329 1.927719e+09 0 5999.395076 0.000000 72.264660 1 3799.097103 3592.907692 14.4008 0 1838.818672 934.166110 3 1 8699.484032 8078.949160
4064 2014-02-28 3722.379883 3664.830078 3703.479980 3696.100098 2617730000 3368.560334 1 9611.289848 9020.083000 0.368416 1 5935.962348 5182.935706 0.137210 0.132765 0.098441 1.926868e+09 1 5999.395076 0.000000 63.616134 1 3795.297851 3589.314638 14.3734 0 1838.818672 934.166110 4 1 8690.784192 8070.869881
4065 2014-03-03 3678.379883 3637.669922 3657.320068 3668.370117 2077500000 3372.507935 1 9539.181173 8952.409853 0.368816 1 5891.427807 5144.050746 0.137365 0.132919 0.098532 1.930040e+09 0 5954.384632 0.000000 51.424663 1 3766.823640 3562.385815 14.3393 0 1838.818672 934.166110 3 1 8625.581609 8010.318203
4066 2014-03-04 3723.000000 3706.820068 3710.189941 3719.929932 2477850000 3376.847801 1 9673.256633 9078.238102 0.369246 1 5974.233226 5216.351603 0.137513 0.133092 0.098642 1.936103e+09 0 5954.384632 0.000000 60.459758 1 3819.767242 3612.455995 14.2769 0 1838.818672 934.166110 3 1 8746.816210 8122.905130
4067 2014-03-05 3732.979980 3715.379883 3721.530029 3727.189941 2215980000 3381.126867 1 9692.135467 9095.955666 0.369677 1 5985.892852 5226.532107 0.137653 0.133249 0.098775 1.939686e+09 0 5954.384632 0.000000 71.327790 1 3827.222099 3619.506253 14.2198 0 1838.818672 934.166110 3 1 8763.886954 8138.758216
4068 2014-03-06 3738.320068 3709.409912 3735.850098 3720.929932 2136260000 3385.331800 1 9675.857020 9080.678535 0.370109 1 5975.839233 5217.753874 0.137792 0.133407 0.098909 1.942580e+09 0 5954.384632 0.000000 65.174086 1 3820.794080 3613.427103 14.1971 0 1838.818672 934.166110 3 1 8749.167549 8125.088748
4069 2014-03-07 3737.360107 3686.939941 3736.929932 3703.399902 2175560000 3389.179132 1 9630.272164 9037.897681 0.370523 1 5947.685884 5193.172014 0.137924 0.133564 0.099036 1.946906e+09 0 5954.384632 0.000000 62.024014 1 3802.793571 3596.403541 14.1810 0 1838.818672 934.166110 3 1 8707.948508 8086.809864
4070 2014-03-10 3709.780029 3683.969971 3702.139893 3706.340088 2111610000 3392.931266 1 9637.917783 9045.073005 0.370920 1 5952.407843 5197.294952 0.138045 0.133713 0.099162 1.948868e+09 0 5954.384632 0.000000 56.871291 1 3805.812667 3599.258780 14.1623 0 1838.818672 934.166110 3 1 8714.861881 8093.230106
4071 2014-03-11 3725.709961 3681.370117 3715.889893 3691.500000 2477780000 3396.586667 1 9599.327815 9008.856772 0.371326 1 5928.574559 5176.485121 0.138163 0.133871 0.099291 1.954636e+09 0 5954.384632 0.000000 53.922354 1 3790.574294 3584.847443 14.1237 0 1838.818672 934.166110 3 1 8679.967804 8060.825026
4072 2014-03-12 3707.199951 3661.870117 3678.360107 3707.060059 2131880000 3400.485734 1 9639.789986 9046.830045 0.371754 1 5953.564121 5198.304547 0.138290 0.134039 0.099424 1.957717e+09 0 5954.384632 0.000000 58.928347 1 3806.551961 3599.957950 14.1213 0 1838.818672 934.166110 3 1 8716.554776 8094.802247
4073 2014-03-13 3720.620117 3636.790039 3719.360107 3651.489990 2383600000 3404.037734 1 9495.286314 8911.215041 0.372159 1 5864.318206 5120.380225 0.138407 0.134186 0.099566 1.962256e+09 0 5954.384632 0.000000 38.098051 1 3749.490476 3545.993378 14.1487 1 1838.818672 931.666110 4 1 8585.890708 7973.458457
4074 2014-03-14 3656.939941 3626.860107 3643.209961 3627.870117 2196890000 3407.356003 1 9433.865509 8853.572334 0.372541 1 5826.384526 5087.258751 0.138520 0.134307 0.099714 1.968140e+09 0 5954.384632 0.000000 34.692883 1 3725.236681 3523.055916 14.1965 1 1826.924168 925.639575 4 1 8530.352381 7921.881683
4075 2014-03-17 3678.320068 3651.139893 3653.189941 3662.510010 1810410000 3410.982269 1 9523.942627 8938.108656 0.372952 1 5882.016434 5135.833284 0.138649 0.134441 0.099862 1.971180e+09 0 5954.384632 0.000000 48.724844 1 3760.806256 3556.695014 14.2213 1 1844.368138 934.477833 4 1 8611.802510 7997.521968
4076 2014-03-18 3708.260010 3664.790039 3667.399902 3706.620117 1962890000 3414.853537 1 9638.645968 9045.756398 0.373389 1 5952.857572 5197.687629 0.138762 0.134609 0.100018 1.970047e+09 1 5954.384632 0.000000 47.006748 1 3806.100212 3599.530719 14.2332 1 1866.581122 945.732388 5 1 8715.520324 8093.841583
4077 2014-03-19 3709.010010 3661.060059 3705.510010 3682.739990 1992750000 3418.464736 1 9576.548401 8987.478559 0.373791 1 5914.505923 5164.201209 0.138837 0.134785 0.100169 1.967774e+09 1 5916.023144 0.000000 40.698918 1 3781.579178 3576.340522 14.2502 1 1854.555559 939.639449 5 1 8659.370051 8041.696513
4078 2014-03-20 3705.310059 3665.830078 3675.620117 3693.969971 1847270000 3422.228203 1 9605.750694 9014.884569 0.374192 1 5932.541349 5179.948690 0.138890 0.134986 0.100317 1.967273e+09 1 5934.063197 0.000000 44.473615 1 3793.110555 3587.246053 14.2634 1 1860.210756 942.504743 5 1 8685.775542 8066.218498
4079 2014-03-21 3717.360107 3643.350098 3711.469971 3653.070068 3245740000 3426.073804 1 9499.395129 8915.071115 0.374606 1 5866.855823 5122.595924 0.138952 0.135196 0.100458 1.980868e+09 0 5868.360821 0.000000 40.585173 1 3751.112961 3547.527806 14.2825 1 1839.614368 932.069262 4 1 8589.606008 7976.908744
4080 2014-03-24 3665.580078 3585.149902 3665.379883 3617.389893 2434650000 3429.697004 1 9406.612871 8827.996053 0.375017 1 5809.553213 5072.562632 0.139018 0.135414 0.100585 1.989772e+09 0 5868.360821 0.000000 35.176463 1 3714.475183 3512.878480 14.3003 1 1821.646532 922.965578 4 1 8505.709820 7898.996878
4081 2014-03-25 3659.590088 3600.649902 3640.260010 3629.729980 2270760000 3433.430137 1 9438.701873 8858.111205 0.375440 1 5829.371480 5089.866785 0.139084 0.135639 0.100717 1.994547e+09 0 5868.360821 0.000000 39.619540 1 3727.146460 3524.862045 14.3064 1 1827.860758 926.114113 4 1 8534.725550 7925.942913
4082 2014-03-26 3654.689941 3582.840088 3645.729980 3582.889893 2455460000 3436.768270 1 9316.899527 8743.801130 0.375821 1 5754.145974 5024.184266 0.139153 0.135844 0.100824 2.001014e+09 0 5868.360821 0.000000 31.118267 1 3679.049255 3479.375232 14.3192 1 1804.273010 914.163013 4 1 8424.588626 7823.662065
4083 2014-03-27 3594.080078 3543.070068 3578.540039 3563.129883 2270650000 3440.046003 1 9265.515859 8695.578159 0.376180 1 5722.411262 4996.475368 0.139215 0.136039 0.100926 2.003701e+09 0 5868.360821 0.000000 34.921496 1 3658.758916 3460.186117 14.3279 1 1794.322257 909.121309 4 1 8378.126145 7780.513756
4084 2014-03-28 3609.080078 3560.580078 3576.179932 3571.489990 2029840000 3443.177135 1 9287.255372 8715.980437 0.376531 1 5735.837652 5008.198508 0.139275 0.136237 0.101019 2.004489e+09 0 5868.360821 0.000000 39.850214 1 3667.343396 3468.304689 14.3392 1 1798.532243 911.254364 4 1 8397.783591 7798.769035
4085 2014-03-31 3618.419922 3593.699951 3598.080078 3595.739990 2090850000 3446.320269 1 9350.314751 8775.160926 0.376840 1 5774.783320 5042.203591 0.139339 0.136394 0.101107 2.008275e+09 0 5868.360821 0.000000 37.512648 1 3692.244230 3491.854073 14.3487 1 1810.744067 917.441674 4 1 8454.803561 7851.721766
4086 2014-04-01 3659.159912 3614.159912 3615.909912 3658.399902 2153130000 3449.891802 1 9513.254758 8928.078216 0.377199 1 5875.415573 5130.069798 0.139408 0.136577 0.101215 2.010662e+09 0 5868.360821 0.000000 41.566955 1 3756.585839 3552.703653 14.3470 0 1842.298368 930.929153 3 1 8602.138254 7988.547064
4087 2014-04-02 3676.360107 3649.790039 3670.330078 3665.989990 2187100000 3453.934535 1 9532.991923 8946.601313 0.377614 1 5887.605307 5140.713162 0.139504 0.136780 0.101331 2.013136e+09 0 5868.360821 0.000000 46.893665 1 3764.379634 3560.074453 14.3512 1 1842.298368 928.429153 4 1 8619.985124 8005.120915
4088 2014-04-03 3675.699951 3617.409912 3670.429932 3637.580078 2067370000 3457.703936 1 9459.115163 8877.268839 0.377999 1 5841.978791 5100.874753 0.139589 0.136980 0.101430 2.013254e+09 0 5868.360821 0.000000 40.168793 1 3735.207242 3532.485343 14.3458 0 1828.021315 918.734209 3 1 8553.183790 7943.084526
4089 2014-04-04 3663.780029 3532.280029 3659.919922 3539.379883 2621270000 3460.677401 1 9203.756673 8637.617886 0.378303 1 5684.268597 4963.171421 0.139660 0.137139 0.101504 2.016849e+09 0 5868.360821 0.000000 33.479614 1 3634.371502 3437.122287 14.3564 1 1828.021315 916.234209 4 1 8322.281844 7728.652834
4090 2014-04-07 3551.209961 3482.750000 3522.209961 3507.750000 2554680000 3463.570334 1 9121.506743 8560.427290 0.378598 1 5633.470787 4918.817739 0.139724 0.137300 0.101574 2.022757e+09 0 5868.360821 0.000000 33.878396 1 3601.892721 3406.406236 14.3868 1 1811.685092 908.046227 4 1 8247.909268 7659.585259
4091 2014-04-08 3543.979980 3499.000000 3511.820068 3538.229980 2198900000 3466.546800 1 9200.766482 8634.811626 0.378932 1 5682.421846 4961.558945 0.139786 0.137499 0.101647 2.025498e+09 0 5868.360821 0.000000 37.227099 1 3633.190738 3436.005607 14.4075 1 1827.427412 915.936536 4 1 8319.578034 7726.141887
4092 2014-04-09 3602.350098 3544.090088 3552.070068 3600.439941 1957560000 3469.719466 1 9362.536442 8786.630840 0.379294 1 5782.331474 5048.794199 0.139843 0.137732 0.101719 2.025813e+09 0 5868.360821 0.000000 52.349089 1 3697.070320 3496.418236 14.4205 1 1859.557655 932.040739 4 1 8465.854739 7861.984663
4093 2014-04-10 3599.639893 3479.149902 3597.580078 3487.760010 2421210000 3472.104933 1 9069.525037 8511.643067 0.379592 1 5601.366724 4890.786346 0.139893 0.137936 0.101763 2.028372e+09 0 5868.360821 0.000000 41.921251 1 3581.366229 3386.993784 14.4557 1 1801.360648 902.871446 4 1 8200.906025 7615.934761
4094 2014-04-11 3502.330078 3440.550049 3453.239990 3446.850098 2264480000 3474.194735 1 8963.143442 8411.805186 0.379862 1 5535.665122 4833.419543 0.139931 0.138138 0.101793 2.031236e+09 0 5868.360821 0.000000 37.511528 1 3539.358357 3347.265816 14.5041 1 1780.231469 892.281156 4 1 8104.712954 7526.603150
4095 2014-04-14 3493.169922 3443.260010 3479.659912 3474.629883 1890480000 3476.226068 1 9035.381628 8479.599878 0.380109 1 5580.279649 4872.374343 0.139958 0.138327 0.101824 2.031896e+09 0 5868.360821 0.000000 37.950431 1 3567.883710 3374.243005 14.5342 1 1794.579191 899.472469 4 1 8170.032646 7587.263583
4096 2014-04-15 3505.669922 3414.110107 3484.290039 3487.850098 2413110000 3478.244601 1 9069.759300 8511.862920 0.380366 1 5601.511406 4890.912673 0.140000 0.138512 0.101854 2.036246e+09 0 5868.360821 0.000000 31.180083 1 3581.458735 3387.081269 14.5564 1 1801.407177 902.894767 4 1 8201.117852 7616.131479
4097 2014-04-16 3533.090088 3489.290039 3517.500000 3533.090088 1863110000 3480.599468 1 9187.400773 8622.268065 0.380695 1 5674.167143 4954.351421 0.140091 0.138704 0.101900 2.034818e+09 1 5868.360821 0.000000 36.459780 1 3627.912898 3431.014213 14.5642 1 1824.772757 914.605979 5 1 8307.492404 7714.918326
4098 2014-04-17 3551.020020 3511.270020 3526.570068 3534.530029 1954720000 3482.992534 1 9191.145178 8625.782145 0.381021 1 5676.479699 4956.370609 0.140184 0.138888 0.101949 2.031649e+09 1 5870.752522 0.000000 38.890436 1 3629.391486 3432.412553 14.5712 1 1825.516459 914.978735 5 1 8310.878195 7718.062607
4099 2014-04-21 3559.949951 3525.590088 3543.649902 3559.949951 1544440000 3485.537000 1 9257.246807 8687.817750 0.381375 1 5717.304270 4992.016241 0.140301 0.139062 0.102012 2.027674e+09 1 5912.974280 0.000000 52.630379 1 3655.493640 3457.098058 14.5811 1 1838.645358 921.559153 5 1 8370.649047 7773.570001
4100 2014-04-22 3596.919922 3566.870117 3570.510010 3588.810059 1875930000 3488.337801 1 9332.294248 8758.248896 0.381764 1 5763.653802 5032.485946 0.140446 0.139242 0.102075 2.030224e+09 0 5960.910087 0.000000 60.439433 1 3685.128309 3485.124357 14.5851 1 1853.551045 929.030128 4 1 8438.508943 7836.589444
4101 2014-04-23 3588.050049 3555.189941 3587.649902 3557.040039 1794760000 3490.779201 1 9249.679910 8680.716306 0.382096 1 5712.630931 4987.935754 0.140570 0.139412 0.102114 2.030387e+09 0 5960.910087 0.000000 52.414457 1 3652.505630 3454.272217 14.5897 1 1837.142444 920.805869 4 1 8363.806858 7767.215865
4102 2014-04-24 3613.199951 3552.929932 3609.830078 3591.030029 2130870000 3493.177334 1 9338.067031 8763.666584 0.382491 1 5767.219090 5035.598947 0.140753 0.139576 0.102162 2.033148e+09 0 5960.910087 0.000000 48.697806 1 3687.407860 3487.280189 14.5931 1 1854.697617 929.604809 4 1 8443.728846 7841.437012
4103 2014-04-25 3573.949951 3525.600098 3569.919922 3533.100098 2087140000 3495.147267 1 9187.426802 8622.292493 0.382810 1 5674.183219 4954.365457 0.140930 0.139734 0.102146 2.034255e+09 0 5960.910087 0.000000 57.394982 1 3627.923177 3431.023934 14.5967 1 1824.777927 914.608570 4 1 8307.515941 7714.940183
4104 2014-04-28 3570.110107 3489.600098 3546.959961 3545.030029 2348320000 3497.282601 1 9218.449239 8651.406687 0.383200 1 5693.342772 4971.094460 0.141155 0.139936 0.102108 2.038338e+09 0 5960.910087 0.000000 67.684990 1 3640.173290 3442.609193 14.5941 0 1830.939506 915.196855 3 1 8335.567254 7740.990594
4105 2014-04-29 3579.030029 3538.239990 3557.770020 3573.989990 1911240000 3499.646934 1 9293.756339 8722.081518 0.383555 1 5739.852670 5011.704187 0.141336 0.140132 0.102087 2.039078e+09 0 5960.910087 0.000000 67.821801 1 3669.910492 3470.732461 14.5857 0 1830.939506 915.196855 3 1 8403.661938 7804.228080
4106 2014-04-30 3585.500000 3548.110107 3556.000000 3582.020020 2151400000 3502.069334 1 9314.637521 8741.678263 0.383915 1 5752.748952 5022.964468 0.141515 0.140331 0.102068 2.042747e+09 0 5960.910087 0.000000 67.211314 1 3678.156036 3478.530491 14.5728 0 1830.939506 915.196855 3 1 8422.543259 7821.762594
4107 2014-05-01 3613.030029 3580.020020 3589.659912 3594.360107 2077040000 3504.641401 1 9346.726522 8771.793416 0.384289 1 5772.567219 5040.268621 0.141711 0.140519 0.102059 2.045982e+09 0 5960.910087 0.000000 62.729056 1 3690.827313 3490.514057 14.5545 0 1830.939506 915.196855 3 1 8451.558989 7848.708630
4108 2014-05-02 3611.560059 3578.530029 3608.840088 3587.639893 1844790000 3506.998734 1 9329.251364 8755.393184 0.384633 1 5761.774507 5030.845055 0.141900 0.140693 0.102040 2.047441e+09 0 5960.910087 0.000000 60.796874 1 3683.926738 3483.987998 14.5457 0 1830.939506 915.196855 3 1 8435.757486 7834.034249
4109 2014-05-05 3605.260010 3556.399902 3566.260010 3605.090088 1561170000 3509.497334 1 9374.628621 8797.979209 0.384986 1 5789.799642 5055.314966 0.142110 0.140848 0.102029 2.045904e+09 1 5960.910087 0.000000 59.484000 1 3701.845270 3500.934033 14.5437 0 1830.939506 915.196855 4 1 8476.788810 7872.138806
4110 2014-05-06 3599.649902 3556.100098 3598.270020 3556.510010 1850610000 3511.752734 1 9248.301628 8679.422805 0.385311 1 5711.779700 4987.192509 0.142319 0.140993 0.102000 2.046403e+09 0 5880.584361 0.000000 43.733024 1 3651.961376 3453.757501 14.5426 0 1830.939506 915.196855 3 1 8362.560579 7766.058483
4111 2014-05-07 3567.550049 3506.350098 3561.469971 3546.469971 2486030000 3513.708867 1 9222.193643 8654.920767 0.385590 1 5695.655328 4973.113649 0.142504 0.141139 0.101946 2.051660e+09 0 5880.584361 0.000000 47.760298 1 3641.651877 3444.007533 14.5224 0 1830.939506 915.196855 3 1 8338.953044 7744.134876
4112 2014-05-08 3583.639893 3524.850098 3533.389893 3540.419922 2411940000 3515.623267 1 9206.461176 8640.156031 0.385847 1 5685.938907 4964.629838 0.142679 0.141283 0.101885 2.060160e+09 0 5880.584361 0.000000 37.835893 1 3635.439454 3438.132278 14.5013 0 1830.939506 915.196855 3 1 8324.727328 7730.923882
4113 2014-05-09 3556.350098 3516.239990 3537.679932 3555.699951 1976160000 3517.902399 1 9246.195163 8677.445912 0.386128 1 5710.478740 4986.056587 0.142861 0.141426 0.101842 2.070366e+09 0 5880.584361 0.000000 56.832679 1 3651.129576 3452.970846 14.4729 0 1830.939506 915.196855 3 1 8360.655857 7764.289625
4114 2014-05-12 3613.370117 3572.689941 3574.239990 3612.729980 1880020000 3520.370132 1 9394.495297 8816.623852 0.386446 1 5802.069362 5066.028170 0.143056 0.141579 0.101811 2.072180e+09 0 5880.584361 0.000000 66.082222 1 3709.690206 3508.353199 14.4349 0 1830.939506 915.196855 3 1 8494.752787 7888.821411
4115 2014-05-13 3625.770020 3605.780029 3614.909912 3611.129883 1923480000 3523.006398 1 9390.334424 8812.718921 0.386803 1 5799.499594 5063.784398 0.143244 0.141757 0.101801 2.072621e+09 0 5880.584361 0.000000 60.140815 1 3708.047164 3506.799330 14.3941 0 1830.939506 915.196855 3 1 8490.990415 7885.327409
4116 2014-05-14 3614.629883 3585.679932 3603.580078 3593.250000 1764430000 3525.935597 1 9343.839813 8769.084273 0.387174 1 5770.784379 5038.711949 0.143445 0.141939 0.101790 2.071507e+09 1 5880.584361 0.000000 52.909763 1 3689.687412 3489.436022 14.3778 0 1830.939506 915.196855 4 1 8448.948750 7846.284579
4117 2014-05-15 3598.340088 3542.629883 3594.590088 3565.169922 2083030000 3528.753130 1 9270.820749 8700.556736 0.387514 1 5725.687579 4999.336057 0.143627 0.142103 0.101784 2.073344e+09 0 5834.629510 0.000000 43.007022 1 3660.853707 3462.167216 14.3680 0 1830.939506 915.196855 3 1 8382.922968 7784.968422
4118 2014-05-16 3590.409912 3545.629883 3568.199951 3587.199951 1741070000 3531.262196 1 9328.107346 8754.319537 0.387844 1 5761.067958 5030.228138 0.143818 0.142255 0.101770 2.073471e+09 0 5834.629510 0.000000 49.901808 1 3683.474989 3483.560767 14.3545 0 1830.939506 915.196855 3 1 8434.723034 7833.073585
4119 2014-05-19 3618.959961 3572.280029 3577.850098 3615.620117 1601400000 3533.807463 1 9402.010771 8823.677035 0.388157 1 5806.710942 5070.080926 0.144017 0.142396 0.101743 2.072419e+09 1 5834.629510 0.000000 52.240523 1 3712.657909 3511.159835 14.3483 0 1830.939506 915.196855 4 1 8501.548478 7895.132365
4120 2014-05-20 3624.600098 3585.879883 3612.860107 3600.310059 1797910000 3536.102729 1 9362.198696 8786.313870 0.388463 1 5782.122882 5048.612068 0.144210 0.142528 0.101725 2.071810e+09 1 5809.923231 0.000000 60.856620 1 3696.936952 3496.292106 14.3531 1 1830.939506 912.696855 5 1 8465.549341 7861.701049
4121 2014-05-21 3636.469971 3605.510010 3605.790039 3635.610107 1703500000 3538.709064 1 9453.992477 8872.461258 0.388799 1 5838.815004 5098.112319 0.144401 0.142675 0.101723 2.069810e+09 1 5866.887928 0.000000 69.636081 1 3733.184401 3530.572287 14.3489 0 1848.891364 919.145596 4 1 8548.551721 7938.782863
4122 2014-05-22 3660.590088 3633.850098 3639.489990 3650.860107 1835810000 3541.170332 1 9493.648375 8909.677855 0.389114 1 5863.306610 5119.496959 0.144590 0.142812 0.101712 2.069288e+09 1 5891.497289 0.000000 73.380470 1 3748.843688 3545.381693 14.3446 0 1848.891364 919.145596 4 1 8584.409640 7972.083034
4123 2014-05-23 3678.169922 3646.229980 3656.270020 3677.330078 1536610000 3543.677332 1 9562.480537 8974.276033 0.389442 1 5905.817566 5156.615043 0.144785 0.142943 0.101715 2.068572e+09 1 5934.212637 0.000000 74.584620 1 3776.024072 3571.086910 14.3226 0 1848.891364 919.145596 4 1 8646.649514 8029.883333
4124 2014-05-27 3723.070068 3691.090088 3693.179932 3723.070068 1812330000 3546.138600 1 9681.422204 9085.901394 0.389747 1 5979.276307 5220.754927 0.144992 0.143074 0.101680 2.067377e+09 1 6008.024567 0.000000 73.369184 1 3822.991655 3615.505408 14.3005 0 1848.891364 919.145596 4 1 8754.199736 8129.761988
4125 2014-05-28 3726.719971 3708.649902 3720.889893 3712.260010 1785140000 3548.479134 1 9653.311870 9059.520175 0.390024 1 5961.915278 5205.596290 0.145175 0.143200 0.101649 2.066686e+09 1 5990.580066 0.000000 70.614377 1 3811.891471 3605.007667 14.2750 0 1848.891364 919.145596 4 1 8728.781624 8106.156952
4126 2014-05-29 3735.719971 3717.659912 3723.270020 3735.719971 1714000000 3550.937734 1 9714.316842 9116.772628 0.390338 1 5999.592138 5238.493524 0.145380 0.143345 0.101614 2.062465e+09 1 6028.438076 0.000000 78.395138 1 3835.981062 3627.789838 14.2531 0 1848.891364 919.145596 4 1 8783.943944 8157.384540
4127 2014-05-30 3741.570068 3716.090088 3738.709961 3736.820068 1903660000 3553.542868 1 9717.177522 9119.457342 0.390684 1 6001.358902 5240.036159 0.145572 0.143525 0.101587 2.063288e+09 0 6030.213335 0.000000 88.333524 1 3837.110684 3628.858152 14.2316 0 1848.891364 919.145596 3 1 8786.530646 8159.786733
4128 2014-06-02 3740.709961 3707.889893 3740.709961 3732.959961 1631310000 3556.013402 1 9707.139749 9110.037010 0.390989 1 5995.159543 5234.623241 0.145744 0.143702 0.101542 2.046205e+09 1 6030.213335 0.000000 85.426717 1 3833.146977 3625.109568 14.2182 0 1848.891364 919.145596 4 1 8777.454225 8151.357734
4129 2014-06-03 3735.969971 3715.459961 3719.169922 3730.070068 1718640000 3558.321668 1 9699.624911 9102.984422 0.391194 1 5990.518356 5230.570827 0.145942 0.143817 0.101435 2.045653e+09 1 6025.545010 0.000000 81.758098 1 3830.179525 3622.303169 14.2082 0 1848.891364 919.145596 4 1 8770.659108 8145.047313
4130 2014-06-04 3750.010010 3715.239990 3720.000000 3743.590088 1610090000 3560.727736 1 9734.782191 9135.979118 0.391420 1 6012.231601 5249.529565 0.146147 0.143936 0.101338 2.052997e+09 0 6047.385213 0.000000 90.156926 1 3844.062401 3635.432576 14.2001 0 1848.891364 919.145596 3 1 8802.449257 8174.569868
4131 2014-06-05 3782.000000 3735.189941 3748.360107 3776.949951 1926750000 3563.295736 1 9821.530739 9217.391614 0.391721 1 6065.807772 5296.309149 0.146379 0.144079 0.101263 2.059779e+09 0 6047.385213 0.000000 90.048701 0 3878.317593 3665.328627 14.1955 0 1848.891364 919.145596 2 0 8880.889604 8244.915058
4132 2014-06-06 3795.139893 3782.120117 3792.419922 3794.570068 1616650000 3566.023670 1 9867.349859 9260.392322 0.392025 1 6094.105802 5321.017337 0.146593 0.144228 0.101204 2.063067e+09 0 6047.385213 0.000000 90.180590 0 3878.317593 3665.328627 14.1700 0 1848.891364 919.145596 2 0 8880.889604 8244.915058
4133 2014-06-09 3804.040039 3783.899902 3795.850098 3795.739990 1783060000 3568.810404 1 9870.392108 9263.247437 0.392339 1 6095.984705 5322.657885 0.146830 0.144375 0.101134 2.067009e+09 0 6047.385213 0.000000 88.562460 0 3878.317593 3665.328627 14.1587 0 1848.891364 919.145596 2 0 8880.889604 8244.915058
4134 2014-06-10 3802.459961 3786.560059 3790.479980 3800.860107 1787120000 3571.617738 1 9883.706393 9275.742738 0.392677 1 6104.207649 5329.837679 0.147078 0.144515 0.101083 2.070518e+09 0 6047.385213 0.000000 84.447760 0 3878.317593 3665.328627 14.1458 0 1848.891364 919.145596 2 0 8880.889604 8244.915058
4135 2014-06-11 3803.949951 3783.610107 3789.409912 3797.850098 1778460000 3574.371738 1 9875.879203 9268.397012 0.392987 1 6099.373552 5325.616828 0.147310 0.144639 0.101039 2.070878e+09 0 6047.385213 0.000000 90.714490 0 3878.317593 3665.328627 14.1365 0 1848.891364 919.145596 2 0 8880.889604 8244.915058
4136 2014-06-12 3794.989990 3751.689941 3790.590088 3763.800049 1908190000 3576.871605 1 9787.335906 9185.300164 0.393238 1 6044.688938 5277.869416 0.147524 0.144738 0.100976 2.073066e+09 0 6047.385213 0.000000 62.134845 0 3878.317593 3665.328627 14.1377 1 1848.891364 916.645596 3 0 8880.889604 8244.915058
4137 2014-06-13 3784.840088 3759.870117 3782.840088 3775.560059 1754560000 3579.472806 1 9817.916480 9213.999675 0.393467 1 6063.575595 5294.360142 0.147734 0.144814 0.100919 2.068173e+09 1 6047.385213 0.000000 65.329201 1 3878.317593 3662.828627 14.1308 0 1854.668233 917.009659 4 1 8880.889604 8242.415058
4138 2014-06-16 3789.929932 3761.419922 3768.370117 3779.929932 1675120000 3582.529606 1 9829.279841 9224.664056 0.393774 1 6070.593641 5300.487891 0.147970 0.144915 0.100889 2.062690e+09 1 6054.384520 0.000000 68.511081 1 3882.806398 3667.068023 14.1289 0 1854.668233 917.009659 4 1 8891.168439 8251.954917
4139 2014-06-17 3790.919922 3769.939941 3775.729980 3781.320068 1814360000 3585.292806 1 9832.894734 9228.056590 0.394045 1 6072.826211 5302.437240 0.148190 0.145013 0.100842 2.057864e+09 1 6056.611128 0.000000 70.439480 1 3884.234370 3668.416653 14.1118 0 1854.668233 917.009659 4 1 8894.438325 8254.989720
4140 2014-06-18 3807.489990 3764.530029 3786.189941 3804.610107 1860660000 3588.237007 1 9893.457844 9284.894360 0.394333 1 6110.230175 5335.096197 0.148415 0.145115 0.100804 2.054645e+09 1 6093.915220 0.000000 72.576572 1 3908.158282 3691.011293 14.0365 0 1854.668233 917.009659 4 1 8949.221261 8305.834142
4141 2014-06-19 3811.239990 3783.300049 3808.760010 3800.800049 1845460000 3591.140807 1 9883.550217 9275.596169 0.394613 1 6104.111194 5329.753460 0.148633 0.145219 0.100761 2.051939e+09 1 6087.812578 0.000000 61.293694 1 3904.244527 3687.314996 13.9685 0 1854.668233 917.009659 4 1 8940.259224 8297.516414
4142 2014-06-20 3807.919922 3794.510010 3803.100098 3802.639893 2721380000 3593.788006 1 9888.334523 9280.086183 0.394846 1 6107.065996 5332.333421 0.148839 0.145307 0.100700 2.055568e+09 0 6090.759490 0.000000 54.492717 1 3906.134445 3689.099905 13.9190 0 1854.668233 917.009659 3 1 8944.586913 8301.532972
4143 2014-06-23 3806.189941 3794.850098 3802.250000 3805.310059 1712930000 3596.389141 1 9895.277987 9286.602544 0.395061 1 6111.354301 5336.077718 0.149030 0.145407 0.100624 2.052647e+09 1 6090.759490 0.000000 55.240410 1 3908.877284 3691.690345 13.8553 0 1854.668233 917.009659 4 1 8950.867689 8307.362204
4144 2014-06-24 3837.169922 3791.120117 3807.489990 3799.530029 2014700000 3598.902140 1 9880.247675 9272.496772 0.395263 1 6102.071534 5327.972548 0.149220 0.145505 0.100538 2.051855e+09 1 6081.508005 0.000000 49.276897 1 3902.939942 3686.082897 13.8037 0 1854.668233 917.009659 4 1 8937.271878 8294.743837
4145 2014-06-25 3831.850098 3792.310059 3794.840088 3827.330078 1722820000 3601.825207 1 9952.538555 9340.340916 0.395513 1 6146.718605 5366.955763 0.149423 0.145626 0.100464 2.049282e+09 1 6126.004619 0.000000 62.624151 1 3931.496611 3713.052887 13.7355 0 1854.668233 917.009659 4 1 9002.663280 8355.434049
4146 2014-06-26 3827.699951 3798.629883 3826.699951 3826.909912 1554070000 3604.817074 1 9951.445961 9339.315529 0.395771 1 6146.043815 5366.366577 0.149630 0.145751 0.100390 2.043861e+09 1 6125.332103 0.000000 87.958367 1 3931.065010 3712.645266 13.6374 0 1854.668233 917.009659 4 1 9001.674964 8354.516786
4147 2014-06-27 3844.889893 3823.209961 3825.020020 3844.439941 3964930000 3607.998874 1 9997.030817 9382.096383 0.396058 1 6174.197164 5390.948437 0.149859 0.145881 0.100317 2.061415e+09 0 6153.390577 0.000000 88.739921 1 3949.072145 3729.651880 13.5589 0 1854.668233 917.009659 3 1 9042.909178 8392.786546
4148 2014-06-30 3860.649902 3841.699951 3844.449951 3849.479980 1848110000 3610.977140 1 10010.136868 9394.396259 0.396312 1 6182.291501 5398.015940 0.150089 0.145989 0.100234 2.059789e+09 1 6153.390577 0.000000 88.824169 1 3954.249356 3734.541433 13.4751 0 1854.668233 917.009659 4 1 9054.764381 8403.789442
4149 2014-07-01 3902.929932 3863.810059 3864.139893 3894.330078 1942550000 3614.125874 1 10126.764470 9503.849897 0.396583 1 6254.321069 5460.907952 0.150329 0.146097 0.100158 2.057522e+09 1 6225.083421 0.000000 92.475220 1 4000.320117 3778.052387 13.4143 0 1854.668233 917.009659 4 1 9160.260986 8501.701570
4150 2014-07-02 3904.350098 3890.770020 3895.179932 3899.270020 1599480000 3617.271074 1 10139.610228 9515.905491 0.396839 1 6262.254649 5467.835091 0.150561 0.146204 0.100074 2.049431e+09 1 6232.979913 0.000000 91.271174 0 4005.394506 3780.344831 13.3696 0 1854.668233 917.009659 3 1 9171.880738 8512.485943
4151 2014-07-03 3923.149902 3901.330078 3911.110107 3923.010010 1001730000 3620.452741 1 10201.343385 9573.841336 0.397089 1 6300.381237 5501.125002 0.150783 0.146316 0.099991 2.036735e+09 1 6270.928268 0.000000 95.393968 0 4005.394506 3780.344831 13.3202 0 1854.668233 917.009659 3 1 9227.722052 8564.312652
4152 2014-07-07 3923.919922 3904.669922 3917.889893 3910.709961 1691390000 3623.387607 1 10169.358500 9543.823896 0.397322 1 6280.627274 5483.876994 0.151006 0.146426 0.099890 2.033101e+09 1 6251.266650 0.000000 87.247416 0 4005.394506 3780.344831 13.2884 0 1854.668233 917.009659 3 1 9198.789821 8537.460448
4153 2014-07-08 3906.219971 3848.179932 3903.370117 3864.070068 2221820000 3625.895941 1 10048.076740 9430.002384 0.397479 1 6205.723283 5418.475203 0.151204 0.146518 0.099757 2.033009e+09 1 6176.712820 0.000000 65.541664 0 4005.394506 3780.344831 13.2652 0 1854.668233 917.009659 3 1 9089.083253 8435.641024
4154 2014-07-09 3896.379883 3863.199951 3873.169922 3892.909912 1736960000 3628.641007 1 10123.071489 9500.384078 0.397648 1 6252.040272 5458.916494 0.151411 0.146599 0.099638 2.029087e+09 1 6222.813287 0.000000 72.013164 1 4005.394506 3777.844831 13.2403 0 1854.668233 917.009659 4 1 9156.920465 8498.601210
4155 2014-07-10 3895.719971 3837.159912 3837.290039 3880.040039 1682920000 3631.312340 1 10089.604841 9468.976021 0.397801 1 6231.371167 5440.869438 0.151587 0.146683 0.099531 2.023472e+09 1 6202.240805 0.000000 63.366633 1 3992.152761 3765.355360 13.2305 0 1854.668233 917.009659 4 1 9126.647891 8470.505024
4156 2014-07-11 3905.399902 3879.399902 3888.760010 3904.580078 1511250000 3634.122808 1 10153.418434 9528.864331 0.397985 1 6270.782640 5475.281234 0.151767 0.146763 0.099455 2.013420e+09 1 6241.468037 0.000000 67.549423 1 4017.401878 3789.170055 13.2126 0 1854.668233 917.009659 4 1 9184.371083 8524.078318
4157 2014-07-14 3937.729980 3916.530029 3923.600098 3929.459961 1579660000 3637.134341 1 10218.115753 9589.582007 0.398224 1 6310.739904 5510.169584 0.151958 0.146867 0.099399 2.008022e+09 1 6281.238510 0.000000 68.592580 1 4043.000659 3813.314548 13.1758 0 1854.668233 917.009659 4 1 9242.893656 8578.393523
4158 2014-07-15 3940.550049 3887.500000 3934.790039 3914.459961 1772030000 3639.869007 1 10179.109951 9552.975518 0.398455 1 6286.649800 5489.135512 0.152149 0.146969 0.099338 2.004419e+09 1 6257.261022 0.000000 63.616950 1 4027.567238 3798.757912 13.1475 0 1854.668233 917.009659 4 1 9207.610588 8545.647063
4159 2014-07-16 3947.489990 3927.010010 3943.600098 3932.330078 2059340000 3642.643408 1 10225.579167 9596.586334 0.398708 1 6315.349332 5514.194268 0.152321 0.147104 0.099283 2.005480e+09 0 6285.826390 0.000000 58.978373 1 4045.953707 3816.099831 13.1107 0 1854.668233 917.009659 3 1 9249.644759 8584.659268
4160 2014-07-17 3933.879883 3866.219971 3921.870117 3878.010010 2055240000 3645.068809 1 10084.325980 9464.021871 0.398955 1 6228.110926 5438.022786 0.152474 0.147265 0.099215 2.005474e+09 1 6285.826390 0.000000 45.927197 1 3990.064075 3763.385334 13.1138 1 1854.668233 914.509659 5 1 9121.872846 8466.073273
4161 2014-07-18 3942.149902 3894.560059 3899.379883 3939.889893 1823580000 3648.208141 1 10245.237609 9615.035551 0.399265 1 6327.490446 5524.795180 0.152651 0.147443 0.099171 2.005580e+09 0 6386.126853 0.000000 52.821405 1 4053.731960 3823.436196 13.0977 0 1884.262446 926.602131 3 1 9267.426989 8601.163079
4162 2014-07-21 3941.929932 3917.739990 3933.110107 3934.139893 1557820000 3651.367140 1 10230.285385 9601.003064 0.399588 1 6318.255906 5516.732119 0.152824 0.147634 0.099130 2.001615e+09 1 6386.126853 0.000000 54.003890 1 4047.815816 3817.856152 13.0823 0 1884.262446 926.602131 4 1 9253.901813 8588.610270
4163 2014-07-22 3966.100098 3949.090088 3950.830078 3961.620117 1724440000 3654.735275 1 10301.744598 9668.066699 0.399940 1 6362.389337 5555.266854 0.153017 0.147839 0.099085 1.998783e+09 1 6430.734367 0.000000 67.838217 1 4076.090074 3844.524127 13.0643 0 1884.262446 926.602131 4 1 9318.540923 8648.602274
4164 2014-07-23 3990.639893 3967.959961 3974.659912 3986.189941 1909810000 3658.137941 1 10365.635644 9728.027698 0.400300 1 6401.848645 5589.720417 0.153235 0.148039 0.099027 1.995691e+09 1 6470.617548 0.000000 67.327994 1 4101.369837 3868.367726 13.0395 0 1884.262446 926.602131 4 1 9376.334175 8702.240592
4165 2014-07-24 3997.500000 3975.659912 3994.179932 3983.189941 1935090000 3661.563740 1 10357.834484 9720.706400 0.400664 1 6397.030624 5585.513603 0.153456 0.148237 0.098971 1.996178e+09 0 6465.747772 0.000000 69.890834 1 4098.283153 3865.456399 12.9979 0 1884.262446 926.602131 3 1 9369.277562 8695.691300
4166 2014-07-25 3970.439941 3945.050049 3959.350098 3965.169922 1711430000 3664.600674 1 10310.975463 9676.729758 0.400962 1 6368.090348 5560.244643 0.153692 0.148436 0.098834 1.994589e+09 1 6465.747772 0.000000 61.985172 1 4079.742449 3847.969008 12.9838 0 1884.262446 926.602131 4 1 9326.890790 8656.351843
4167 2014-07-28 3977.000000 3936.719971 3966.310059 3967.239990 1783250000 3667.724741 1 10316.358442 9681.781620 0.401278 1 6371.414892 5563.147441 0.153956 0.148630 0.098692 1.993012e+09 1 6469.123299 0.000000 58.214471 1 4081.872332 3849.977890 12.9705 0 1884.262446 926.602131 4 1 9331.760014 8660.871004
4168 2014-07-29 3983.419922 3957.219971 3974.060059 3959.030029 2090810000 3670.577008 1 10295.009368 9661.745764 0.401548 1 6358.229638 5551.634847 0.154204 0.148808 0.098536 1.993903e+09 0 6455.735844 0.000000 59.985669 1 4073.425146 3842.010596 12.9612 0 1884.262446 926.602131 3 1 9312.448506 8642.947860
4169 2014-07-30 3989.000000 3960.290039 3982.100098 3976.070068 1872430000 3673.288143 1 10339.320060 9703.330830 0.401777 1 6385.596059 5575.529608 0.154412 0.148982 0.098383 1.991487e+09 1 6455.735844 0.000000 59.836281 1 4090.957553 3858.546972 12.9534 0 1884.262446 926.602131 4 1 9352.530164 8680.147924
4170 2014-07-31 3948.899902 3889.100098 3938.310059 3892.500000 2273380000 3675.419476 1 10122.005559 9499.383715 0.401947 1 6251.381951 5458.341685 0.154592 0.149135 0.098219 1.992506e+09 0 6320.047519 0.000000 52.879682 1 4004.972750 3777.447035 12.9809 1 1884.262446 924.102131 4 1 9155.956268 8497.706332
4171 2014-08-01 3908.209961 3855.350098 3886.100098 3879.669922 2050340000 3677.386742 1 10088.642393 9468.072775 0.402091 1 6230.776756 5440.350433 0.154786 0.149271 0.098034 1.991716e+09 1 6320.047519 0.000000 35.133829 1 3991.771950 3764.996183 13.0032 1 1878.051724 921.056195 5 1 9125.777299 8469.697022
4172 2014-08-04 3922.250000 3875.100098 3890.629883 3908.770020 1677400000 3679.618408 1 10164.313902 9539.089600 0.402277 1 6277.511715 5481.156670 0.154980 0.149424 0.097873 1.987799e+09 1 6367.452067 0.000000 44.384472 1 4021.712887 3793.236151 13.0097 1 1892.138358 927.964728 5 1 9194.226682 8533.225368
4173 2014-08-05 3901.169922 3858.649902 3891.129883 3874.939941 1916180000 3681.650807 1 10076.342614 9456.529576 0.402466 1 6223.180375 5433.717716 0.155178 0.149569 0.097719 1.986591e+09 1 6312.342301 0.000000 31.338252 1 3986.905298 3760.406009 13.0162 1 1875.762058 919.933271 5 1 9114.651418 8459.371015
4174 2014-08-06 3896.649902 3849.449951 3851.439941 3874.270020 1819310000 3683.532607 1 10074.600558 9454.894677 0.402623 1 6222.104476 5432.778304 0.155362 0.149703 0.097558 1.979332e+09 1 6311.250987 0.000000 23.140121 1 3986.216019 3759.755889 13.0017 0 1875.437766 917.274227 4 1 9113.075624 8457.908510
4175 2014-08-07 3895.739990 3845.199951 3889.689941 3857.939941 1866330000 3685.495073 1 10032.136039 9415.042223 0.402803 1 6195.878257 5409.879101 0.155554 0.149855 0.097393 1.977412e+09 1 6284.649016 0.000000 21.748597 1 3969.414087 3743.908488 13.0119 1 1875.437766 914.774227 5 1 9074.663940 8422.258360
4176 2014-08-08 3890.629883 3848.489990 3864.090088 3888.090088 1759060000 3687.824141 1 10110.538081 9488.621622 0.403027 1 6244.299601 5452.157792 0.155772 0.150013 0.097242 1.970878e+09 1 6333.764111 0.000000 33.515899 1 4000.435414 3773.167469 13.0244 1 1890.094480 921.923270 5 1 9145.583252 8488.079064
4177 2014-08-11 3921.189941 3899.370117 3899.979980 3910.459961 1537880000 3690.380807 1 10168.708404 9543.213788 0.403289 1 6280.225772 5483.526426 0.155999 0.150191 0.097099 1.964713e+09 1 6370.205010 0.000000 38.827243 1 4023.451659 3794.876142 13.0155 0 1900.969015 924.727495 4 1 9198.201770 8536.914674
4178 2014-08-12 3916.729980 3887.580078 3904.449951 3905.229980 1560220000 3692.696673 1 10155.108432 9530.450374 0.403552 1 6271.826387 5476.192574 0.156233 0.150369 0.096949 1.959477e+09 1 6361.685284 0.000000 39.287995 1 4018.070559 3789.800747 13.0116 0 1900.969015 924.727495 4 1 9185.899786 8525.497118
4179 2014-08-13 3949.689941 3921.439941 3924.469971 3949.199951 1611690000 3695.241073 1 10269.447362 9637.756122 0.403860 1 6342.442465 5537.850409 0.156477 0.150578 0.096805 1.954351e+09 1 6433.313106 0.000000 45.168119 1 4063.311031 3832.471071 12.9906 0 1900.969015 924.727495 4 1 9289.326152 8621.487843
4180 2014-08-14 3969.239990 3949.080078 3953.270020 3969.110107 1549820000 3698.017939 1 10321.221470 9686.345515 0.404210 1 6374.418313 5565.769853 0.156736 0.150798 0.096676 1.949243e+09 1 6465.747085 0.000000 67.866965 1 4083.796486 3851.792731 12.9639 0 1900.969015 924.727495 4 1 9336.158912 8664.953652
4181 2014-08-15 3997.080078 3951.250000 3993.000000 3987.510010 1799460000 3700.834139 1 10369.068332 9731.249236 0.404580 1 6403.968684 5591.571511 0.157008 0.151018 0.096554 1.943077e+09 1 6495.720835 0.000000 74.513545 1 4102.728048 3869.648776 12.9552 0 1900.969015 924.727495 4 1 9379.439246 8705.122430
4182 2014-08-18 4022.479980 4003.459961 4007.189941 4020.500000 1571100000 3704.218805 1 10454.855067 9811.759082 0.405008 1 6456.950837 5637.832433 0.157290 0.151272 0.096447 1.937979e+09 1 6549.462084 0.000000 74.956429 1 4136.671275 3901.663662 12.9291 0 1900.969015 924.727495 4 1 9457.038452 8777.142789
4183 2014-08-19 4041.500000 4024.169922 4025.510010 4040.129883 1556560000 3707.282005 1 10505.900355 9859.664487 0.405409 1 6488.476564 5665.358858 0.157569 0.151512 0.096328 1.930460e+09 1 6581.439493 0.000000 89.396618 1 4156.868358 3920.713332 12.9050 0 1900.969015 924.727495 4 1 9503.211952 8819.996734
4184 2014-08-20 4046.969971 4032.199951 4032.909912 4040.709961 1502290000 3710.154471 1 10507.408782 9861.080128 0.405761 1 6489.408174 5666.172285 0.157830 0.151717 0.096214 1.924146e+09 1 6582.384450 0.000000 89.711752 1 4157.465198 3921.276264 12.8787 0 1900.969015 924.727495 4 1 9504.576414 8821.263101
4185 2014-08-21 4048.949951 4035.750000 4041.000000 4047.030029 1421730000 3713.059404 1 10523.843405 9876.503829 0.406117 1 6499.558247 5675.034736 0.158096 0.151926 0.096094 1.920612e+09 1 6592.679947 0.000000 97.379113 1 4163.967883 3927.409527 12.8575 0 1900.969015 924.727495 4 1 9519.442508 8835.060425
4186 2014-08-22 4060.899902 4040.219971 4052.139893 4052.750000 1311810000 3716.136071 1 10538.717541 9890.463032 0.406507 1 6508.744560 5683.055688 0.158396 0.152147 0.095965 1.914693e+09 1 6601.997876 0.000000 97.013485 0 4169.853131 3930.460429 12.8412 0 1900.969015 924.727495 3 1 9532.897049 8847.547678
4187 2014-08-25 4079.520020 4058.600098 4073.479980 4067.479980 1384620000 3719.134604 1 10577.021187 9926.410555 0.406882 1 6532.401011 5703.711119 0.158683 0.152373 0.095826 1.909165e+09 1 6625.993262 0.000000 96.877250 0 4169.853131 3930.460429 12.8273 0 1900.969015 924.727495 3 1 9567.544976 8879.704659
4188 2014-08-26 4076.540039 4062.729980 4073.050049 4071.669922 1469620000 3722.094271 1 10587.916656 9936.635825 0.407265 1 6539.130086 5709.586555 0.158958 0.152601 0.095707 1.905732e+09 1 6632.818747 0.000000 100.000000 0 4169.853131 3930.460429 12.8099 0 1900.969015 924.727495 3 1 9577.400576 8888.851708
4189 2014-08-27 4078.189941 4064.070068 4073.399902 4073.179932 1389470000 3725.157070 1 10591.843265 9940.320902 0.407661 1 6541.555172 5711.703998 0.159240 0.152822 0.095599 1.888857e+09 1 6635.278578 0.000000 100.000000 0 4169.853131 3930.460429 12.7881 0 1900.969015 924.727495 3 1 9580.952428 8892.148207
4190 2014-08-28 4072.290039 4054.610107 4059.370117 4066.270020 1309580000 3728.655671 1 10573.874821 9923.457727 0.408075 1 6530.457805 5702.014426 0.159542 0.153024 0.095509 1.878629e+09 1 6624.022215 0.000000 93.773717 0 4169.853131 3930.460429 12.7529 0 1900.969015 924.727495 3 1 9564.698901 8877.063196
4191 2014-08-29 4082.969971 4062.179932 4081.020020 4082.560059 1352830000 3732.479271 1 10616.235223 9963.212469 0.408518 1 6556.619721 5724.857483 0.159838 0.153261 0.095419 1.870284e+09 1 6650.558962 0.000000 93.653054 0 4169.853131 3930.460429 12.7249 0 1900.969015 924.727495 3 1 9603.016405 8912.625937
4192 2014-09-02 4095.870117 4078.189941 4093.120117 4095.810059 1859080000 3736.413205 1 10650.690348 9995.548200 0.409025 1 6577.899312 5743.437580 0.160223 0.153482 0.095320 1.864862e+09 1 6672.143435 0.000000 92.247368 0 4169.853131 3930.460429 12.7092 0 1900.969015 924.727495 3 1 9634.183115 8941.551976
4193 2014-09-03 4104.430176 4063.489990 4103.970215 4070.959961 1897450000 3740.434137 1 10586.070483 9934.903213 0.409488 1 6537.989883 5708.590997 0.160564 0.153690 0.095234 1.861470e+09 1 6631.662208 0.000000 66.338127 0 4169.853131 3930.460429 12.6739 0 1900.969015 924.727495 3 1 9575.730602 8887.301795
4194 2014-09-04 4100.779785 4056.530029 4078.820068 4066.129883 1728700000 3743.992271 1 10573.510411 9923.115733 0.409923 1 6530.232744 5701.817916 0.160897 0.153901 0.095125 1.858732e+09 1 6623.793930 0.000000 62.890414 0 4169.853131 3930.460429 12.6300 0 1900.969015 924.727495 3 1 9564.369271 8876.757264
4195 2014-09-05 4089.979980 4051.750000 4067.370117 4089.919922 1641830000 3747.778937 1 10635.373715 9981.173719 0.410444 1 6568.439712 5735.178009 0.161238 0.154104 0.095102 1.854650e+09 1 6662.548303 0.000000 68.475863 1 4169.853131 3927.960429 12.5898 0 1900.969015 924.727495 4 1 9620.328309 8928.693235
4196 2014-09-08 4105.500000 4076.629883 4086.520020 4095.469971 1670210000 3752.145404 1 10649.805988 9994.718239 0.411020 1 6577.353129 5742.960684 0.161570 0.154355 0.095095 1.850260e+09 1 6671.589426 0.000000 68.429645 1 4175.511649 3933.290698 12.5603 0 1900.969015 924.727495 4 1 9633.383159 8940.809531
4197 2014-09-09 4110.859863 4053.110107 4094.020020 4061.879883 1956550000 3756.089937 1 10562.458767 9912.743895 0.411561 1 6523.407215 5695.858262 0.161885 0.154616 0.095060 1.848164e+09 1 6616.870608 0.000000 47.922200 1 4141.265078 3901.030766 12.5535 0 1900.969015 924.727495 4 1 9554.372401 8867.479100
4198 2014-09-10 4095.909912 4054.610107 4063.850098 4094.969971 1808650000 3760.357070 1 10648.505795 9993.498023 0.412155 1 6576.550125 5742.259548 0.162231 0.154893 0.095031 1.845812e+09 1 6670.774918 0.000000 57.118414 1 4175.001877 3932.810497 12.5487 0 1900.969015 924.727495 4 1 9632.207057 8939.717983
4199 2014-09-11 4092.790039 4060.919922 4077.689941 4092.649902 1704850000 3764.324069 1 10642.472720 9987.836052 0.412732 1 6572.824079 5739.006183 0.162582 0.155165 0.094985 1.837481e+09 1 6666.995487 0.000000 55.918987 1 4172.636466 3930.582303 12.5442 0 1900.969015 924.727495 4 1 9626.749782 8934.653048
4200 2014-09-12 4089.620117 4057.530029 4087.169922 4069.229980 1784180000 3767.706203 1 10581.571864 9930.681312 0.413270 1 6535.211523 5706.165094 0.162923 0.155419 0.094929 1.830476e+09 1 6628.844041 0.000000 50.817757 1 4148.758826 3908.089802 12.5454 1 1900.969015 922.227495 5 1 9571.661334 8883.525079
4201 2014-09-15 4070.820068 4018.300049 4070.199951 4029.889893 1940520000 3770.691401 1 10479.272420 9834.674481 0.413761 1 6472.031069 5650.999612 0.163247 0.155656 0.094858 1.828127e+09 1 6564.758377 0.000000 37.092576 1 4108.649877 3870.307569 12.5539 1 1882.591020 913.311678 5 1 9479.125400 8797.641838
4202 2014-09-16 4073.139893 4009.979980 4012.530029 4067.270020 1879350000 3773.661735 1 10576.475208 9925.898160 0.414240 1 6532.063812 5703.416697 0.163549 0.155897 0.094794 1.827416e+09 1 6625.651232 0.000000 43.745626 1 4146.760560 3906.207455 12.5480 0 1900.053406 919.283301 4 1 9567.051105 8879.246293
4203 2014-09-17 4090.949951 4048.580078 4066.760010 4073.570068 1796710000 3776.636468 1 10592.857771 9941.273004 0.414730 1 6542.181734 5712.251076 0.163860 0.156124 0.094746 1.821739e+09 1 6635.914117 0.000000 50.622609 1 4153.183736 3912.258024 12.5339 0 1900.053406 919.283301 4 1 9581.870109 8892.999913
4204 2014-09-18 4103.419922 4080.820068 4084.510010 4103.080078 1774840000 3779.593268 1 10669.595211 10013.290193 0.415195 1 6589.575014 5753.632121 0.164159 0.156352 0.094684 1.817288e+09 1 6683.986419 0.000000 57.885550 1 4183.270488 3940.599447 12.5145 0 1900.053406 919.283301 4 1 9651.283689 8957.423136
4205 2014-09-19 4118.910156 4084.449951 4113.020020 4100.089844 3178490000 3782.501335 1 10661.819445 10005.992727 0.415684 1 6584.772677 5749.439000 0.164448 0.156600 0.094635 1.828997e+09 0 6679.115277 0.000000 52.381818 1 4180.221813 3937.727625 12.4985 0 1900.053406 919.283301 3 1 9644.250046 8950.895164
4206 2014-09-22 4092.139893 4044.989990 4091.870117 4061.229980 1881520000 3785.046668 1 10560.768770 9911.157852 0.416157 1 6522.363467 5694.946923 0.164735 0.156843 0.094579 1.824164e+09 1 6679.115277 0.000000 43.063226 1 4140.602474 3900.406600 12.5013 1 1900.053406 916.783301 5 1 9552.843698 8866.060300
4207 2014-09-23 4069.209961 4043.260010 4045.669922 4051.570068 1847730000 3787.704801 1 10535.649262 9887.583488 0.416661 1 6506.849582 5681.401104 0.165057 0.157070 0.094534 1.824024e+09 1 6663.228546 0.000000 47.687038 1 4130.753769 3891.129217 12.5181 1 1895.534000 914.602669 5 1 9530.121609 8844.971772
4208 2014-09-24 4096.270020 4041.719971 4055.419922 4094.310059 1765260000 3790.520669 1 10646.789768 9991.887552 0.417176 1 6575.490302 5741.334172 0.165379 0.157304 0.094493 1.822302e+09 1 6733.518908 0.000000 49.858096 1 4174.329068 3932.176718 12.5217 1 1915.529977 924.250808 5 1 9630.654809 8938.277330
4209 2014-09-25 4087.189941 4007.629883 4079.370117 4007.820068 1939610000 3792.822135 1 10421.882340 9780.814564 0.417615 1 6436.586779 5620.051727 0.165663 0.157506 0.094446 1.825895e+09 0 6591.277119 0.000000 36.606810 1 4086.148721 3849.111703 12.5452 1 1875.065487 904.726531 4 1 9427.212659 8749.461264
4210 2014-09-26 4057.469971 4015.020020 4016.969971 4053.719971 1637480000 3795.274868 1 10541.239840 9892.830180 0.418096 1 6510.302340 5684.415850 0.165979 0.157725 0.094392 1.823727e+09 1 6591.277119 0.000000 47.713536 1 4132.945689 3893.193984 12.5557 1 1896.539835 915.087989 5 1 9535.178619 8849.665218
4211 2014-09-29 4056.429932 4008.580078 4009.659912 4047.179932 1737750000 3797.728468 1 10524.233209 9876.869655 0.418567 1 6499.798992 5675.244940 0.166296 0.157949 0.094322 1.823209e+09 1 6580.643131 0.000000 52.821757 1 4126.277832 3886.912928 12.5815 1 1893.480067 913.611638 5 1 9519.795109 8835.387676
4212 2014-09-30 4070.439941 4031.699951 4054.860107 4049.449951 2200380000 3800.214134 1 10530.136138 9882.409485 0.419053 1 6503.444659 5678.428124 0.166630 0.158172 0.094251 1.823840e+09 0 6584.334143 0.000000 46.715316 1 4128.592217 3889.093056 12.6103 1 1894.542099 914.124073 4 1 9525.134659 8840.343350
4213 2014-10-01 4043.439941 3972.909912 4043.330078 3984.739990 2312630000 3802.113734 1 10361.865210 9724.489190 0.419470 1 6399.520013 5587.687192 0.166926 0.158374 0.094170 1.825890e+09 0 6584.334143 0.000000 36.527421 1 4062.617567 3826.945588 12.6482 1 1864.267433 899.516427 4 1 9372.923594 8699.075207
4214 2014-10-02 3996.750000 3934.939941 3984.800049 3985.870117 2165500000 3804.045534 1 10364.803977 9727.247188 0.419882 1 6401.335005 5589.271937 0.167234 0.158561 0.094087 1.824228e+09 1 6584.334143 0.000000 30.548650 1 4063.769781 3828.030962 12.6875 1 1864.796165 899.771542 5 1 9375.581883 8701.542384
4215 2014-10-03 4040.560059 3995.810059 4004.750000 4027.310059 1777640000 3806.438467 1 10472.563853 9828.378570 0.420321 1 6467.887838 5647.381984 0.167535 0.158770 0.094016 1.823014e+09 1 6652.789565 0.000000 39.288892 1 4106.019623 3867.829896 12.7117 1 1884.183912 909.126207 5 1 9473.057103 8792.009810
4216 2014-10-06 4046.709961 4004.209961 4041.399902 4016.270020 1828240000 3808.414067 1 10443.855482 9801.436100 0.420730 1 6450.157459 5631.900852 0.167830 0.158962 0.093937 1.820076e+09 1 6634.552316 0.000000 42.793028 1 4094.763818 3857.227039 12.7446 1 1879.018811 906.634025 5 1 9447.088673 8767.908330
4217 2014-10-07 4007.939941 3958.439941 3999.250000 3958.590088 2111360000 3809.956735 1 10293.865350 9660.672117 0.421093 1 6357.523089 5551.017930 0.168113 0.159149 0.093832 1.820388e+09 0 6539.269747 0.000000 37.083959 1 4035.956592 3801.831213 12.7849 1 1852.033156 893.613340 4 1 9311.413674 8641.987425
4218 2014-10-08 4048.790039 3938.159912 3960.790039 4041.120117 2451630000 3812.091336 1 10508.475347 9862.081087 0.421527 1 6490.066888 5666.747435 0.168423 0.159365 0.093738 1.825905e+09 0 6539.269747 0.000000 43.346766 1 4120.099585 3881.093081 12.8116 1 1890.644972 912.243694 4 1 9505.541186 8822.158512
4219 2014-10-09 4040.540039 3965.370117 4031.620117 3969.320068 2264220000 3813.864137 1 10321.767449 9686.857911 0.421932 1 6374.755512 5566.064275 0.168737 0.159565 0.093630 1.832296e+09 0 6539.269747 0.000000 45.000520 1 4046.896279 3812.136290 12.8750 1 1857.053196 896.035529 4 1 9336.652783 8665.412017
4220 2014-10-10 3969.479980 3870.860107 3946.320068 3870.860107 2765750000 3814.960938 1 10065.733468 9446.573017 0.422285 1 6216.628133 5427.996682 0.169047 0.159721 0.093517 1.840616e+09 0 6539.269747 0.000000 29.106510 1 3946.512021 3717.575312 12.9578 1 1810.988535 873.809147 4 1 9105.054814 8450.464340
4221 2014-10-13 3893.659912 3807.889893 3866.889893 3808.000000 2467830000 3815.737604 1 9902.272875 9293.167164 0.422597 1 6115.674365 5339.849746 0.169336 0.159862 0.093399 1.840450e+09 1 6539.269747 0.000000 25.787592 1 3882.423379 3657.204444 13.0851 1 1781.579326 859.619087 5 1 8957.194982 8313.234608
4222 2014-10-14 3860.040039 3801.159912 3837.219971 3810.449951 2496120000 3816.426870 1 9908.643696 9299.146105 0.422890 1 6119.609004 5343.285243 0.169611 0.159999 0.093280 1.841215e+09 0 6543.476914 0.000000 25.814617 1 3884.921211 3659.557378 13.1927 1 1782.725540 860.172140 4 1 8962.957768 8318.583090
4223 2014-10-15 3801.419922 3700.229980 3738.719971 3785.969971 3058740000 3817.323403 1 9844.986278 9239.404363 0.423170 1 6080.293986 5308.957665 0.169881 0.160133 0.093156 1.851057e+09 0 6543.476914 0.000000 28.102764 1 3859.962795 3636.046796 13.3318 1 1771.272539 854.646022 4 1 8905.375846 8265.140910
4224 2014-10-16 3795.080078 3704.830078 3706.699951 3765.280029 2591940000 3818.239469 1 9791.184428 9188.911957 0.423427 1 6047.065797 5279.944750 0.170146 0.160260 0.093021 1.857529e+09 0 6543.476914 0.000000 26.702985 1 3838.868491 3616.176170 13.4687 1 1761.592714 849.975468 4 1 8856.708872 8219.972754
4225 2014-10-17 3848.979980 3791.159912 3815.719971 3815.469971 2260070000 3819.259202 1 9921.697688 9311.397124 0.423710 1 6127.671190 5350.324673 0.170425 0.160400 0.092885 1.860589e+09 0 6543.476914 0.000000 28.033087 1 3890.039342 3664.378606 13.5718 1 1785.074164 861.305361 4 1 8974.765881 8329.542281
4226 2014-10-20 3872.360107 3804.969971 3813.600098 3870.080078 1717370000 3820.348936 1 10063.705090 9444.669408 0.423982 1 6215.375401 5426.902869 0.170722 0.160514 0.092747 1.860161e+09 1 6543.476914 0.000000 36.097010 1 3945.716747 3716.826171 13.6418 1 1810.623597 873.633063 5 1 9103.220025 8448.761460
4227 2014-10-21 3971.399902 3908.830078 3916.649902 3971.389893 1997580000 3822.273268 1 10327.149793 9691.909177 0.424344 1 6378.079664 5568.966731 0.171052 0.160655 0.092637 1.859384e+09 1 6714.770122 0.000000 51.124013 1 4049.006556 3814.124150 13.6886 1 1858.021567 896.502772 5 1 9341.521433 8669.930645
4228 2014-10-22 3988.399902 3947.979980 3980.489990 3949.590088 1967020000 3823.977402 1 10270.461869 9638.708224 0.424681 1 6343.069027 5538.397487 0.171394 0.160756 0.092530 1.861438e+09 0 6677.911319 0.000000 41.002645 1 4026.780697 3793.187610 13.7515 1 1847.822491 891.581677 4 1 9290.243833 8622.339550
4229 2014-10-23 4032.219971 3984.149902 3989.860107 4012.270020 1952380000 3826.372069 1 10433.453935 9791.674370 0.425069 1 6443.733431 5626.291766 0.171751 0.160878 0.092440 1.864629e+09 0 6677.911319 0.000000 54.299040 1 4090.685642 3853.385437 13.7981 1 1877.147404 905.731064 4 1 9437.679854 8759.175941
4230 2014-10-24 4045.189941 4003.429932 4019.840088 4042.020020 1754300000 3829.202936 1 10510.815441 9864.277238 0.425438 1 6491.512137 5668.009343 0.172102 0.161020 0.092317 1.864233e+09 1 6677.911319 0.000000 69.864454 1 4121.017075 3881.957347 13.8384 1 1891.065993 912.446838 5 1 9507.657940 8824.123086
4231 2014-10-27 4052.500000 4019.229980 4031.879883 4046.020020 1585580000 3831.978203 1 10521.216989 9874.038968 0.425794 1 6497.936165 5673.618428 0.172441 0.161160 0.092194 1.863161e+09 1 6684.519808 0.000000 81.995424 1 4125.095251 3885.798948 13.8820 1 1892.937400 913.349799 5 1 9517.066758 8832.855475
4232 2014-10-28 4107.189941 4062.209961 4063.070068 4106.629883 1966920000 3835.469803 1 10678.826076 10021.953252 0.426240 1 6595.276025 5758.609910 0.172809 0.161328 0.092103 1.864353e+09 0 6784.654714 0.000000 84.429968 1 4186.889670 3944.008681 13.9186 1 1921.293828 927.031889 4 1 9659.633555 8965.172706
4233 2014-10-29 4104.060059 4062.489990 4091.620117 4090.550049 2184050000 3838.985938 1 10637.012288 9982.711501 0.426718 1 6569.451700 5736.061618 0.173189 0.161510 0.092019 1.870238e+09 0 6784.654714 0.000000 86.111713 1 4170.495573 3928.565603 13.9586 1 1913.770850 923.402022 4 1 9621.810496 8930.068863
4234 2014-10-30 4109.060059 4064.449951 4074.260010 4100.640137 2034960000 3842.513605 1 10663.250420 10007.335680 0.427165 1 6585.656451 5750.210660 0.173566 0.161654 0.091944 1.872262e+09 0 6784.654714 0.000000 90.786219 1 4180.782861 3938.256127 13.9939 1 1918.491515 925.679761 4 1 9645.544447 8952.096507
4235 2014-10-31 4170.870117 4143.200195 4168.500000 4158.209961 2424360000 3846.263405 1 10812.954230 10147.830953 0.427645 1 6678.113987 5830.939182 0.173956 0.161804 0.091885 1.878073e+09 0 6784.654714 0.000000 90.948697 1 4239.477827 3993.546205 14.0182 1 1945.425656 938.675591 4 1 9780.960451 9077.777036
4236 2014-11-03 4179.359863 4156.790039 4160.600098 4169.279785 2033000000 3849.669271 1 10841.740054 10174.846113 0.428124 1 6695.892202 5846.462081 0.174354 0.161955 0.091814 1.880973e+09 0 6784.654714 0.000000 89.897658 1 4250.763999 4004.177667 14.0399 1 1950.604692 941.174497 4 1 9806.998942 9101.943540
4237 2014-11-04 4165.049805 4126.720215 4154.879883 4156.229980 1939320000 3852.937537 1 10807.805515 10142.998945 0.428592 1 6674.934125 5828.162712 0.174741 0.162111 0.091740 1.881298e+09 0 6784.654714 0.000000 82.235917 1 4237.459150 3991.644631 14.0670 1 1944.499319 938.228630 4 1 9776.303132 9073.454546
4238 2014-11-05 4179.930176 4140.209961 4179.229980 4153.270020 2001870000 3856.375470 1 10800.108471 10135.775360 0.429090 1 6670.180407 5824.012043 0.175138 0.162283 0.091669 1.884666e+09 0 6784.654714 0.000000 88.019972 1 4234.441340 3988.801883 14.0822 1 1943.114496 937.560447 4 1 9769.340698 9066.992663
4239 2014-11-06 4165.770020 4133.979980 4147.310059 4164.080078 1986820000 3860.540138 1 10828.218805 10162.156578 0.429669 1 6687.541436 5839.170680 0.175545 0.162505 0.091619 1.887104e+09 0 6784.654714 0.000000 85.142965 1 4245.462670 3999.183867 14.0983 1 1948.172000 940.000713 4 1 9794.768167 9090.592073
4240 2014-11-07 4171.129883 4139.459961 4170.459961 4160.500000 1978830000 3864.891805 1 10818.909217 10153.419639 0.430284 1 6681.791806 5834.150439 0.175970 0.162728 0.091585 1.890456e+09 0 6784.654714 0.000000 81.208617 1 4241.812622 3995.745559 14.1234 1 1946.497055 939.192545 4 1 9786.347091 9082.776414
4241 2014-11-10 4179.979980 4151.479980 4162.589844 4175.950195 1830010000 3869.143273 1 10859.085701 10191.124799 0.430893 1 6706.604927 5855.815807 0.176394 0.162956 0.091543 1.889577e+09 1 6784.654714 0.000000 82.277656 1 4257.564776 4010.583932 14.1439 1 1953.725455 942.680277 5 1 9822.689111 9116.505694
4242 2014-11-11 4187.310059 4165.250000 4173.609863 4187.160156 1663690000 3873.054741 1 10888.235935 10218.481952 0.431489 1 6724.608202 5871.535215 0.176816 0.163167 0.091506 1.890005e+09 0 6802.867506 0.000000 76.512962 1 4268.993824 4021.349982 14.1646 1 1958.970055 945.210817 4 1 9849.057232 9140.978130
4243 2014-11-12 4199.189941 4173.020020 4174.470215 4195.399902 1773060000 3877.772340 1 10909.662462 10238.590497 0.432168 1 6737.841291 5883.089576 0.177270 0.163403 0.091495 1.889914e+09 1 6802.867506 0.000000 86.398732 1 4277.394607 4029.263437 14.1850 1 1962.825034 947.070860 5 1 9868.438801 9158.966298
4244 2014-11-13 4228.680176 4194.330078 4202.770020 4213.479980 1857580000 3882.883206 1 10956.677658 10282.713708 0.432918 1 6766.878022 5908.442754 0.177750 0.163664 0.091504 1.890554e+09 0 6832.184467 0.000000 87.113601 1 4295.828041 4046.627549 14.2016 1 1971.283829 951.152262 4 1 9910.966843 9198.436868
4245 2014-11-14 4225.180176 4198.589844 4214.970215 4224.990234 1739950000 3887.885609 1 10986.608770 10310.803707 0.433696 1 6785.363569 5924.583254 0.178243 0.163926 0.091527 1.890204e+09 1 6832.184467 0.000000 81.512032 1 4307.563251 4057.682001 14.2188 1 1976.668921 953.750591 5 1 9938.041315 9223.564872
4246 2014-11-17 4225.479980 4194.180176 4215.290039 4213.790039 1695070000 3892.725208 1 10957.483930 10283.470385 0.434450 1 6767.375978 5908.877540 0.178741 0.164169 0.091540 1.888267e+09 1 6814.072757 0.000000 70.977526 1 4296.144160 4046.925330 14.2424 1 1971.428891 951.222255 5 1 9911.696164 9199.113756
4247 2014-11-18 4248.189941 4214.319824 4215.180176 4242.189941 1655760000 3897.452541 1 11031.334661 10352.778432 0.435176 1 6812.986418 5948.701913 0.179255 0.164379 0.091542 1.887369e+09 1 6859.997921 0.000000 85.391822 1 4325.099108 4074.200605 14.2684 1 1984.715834 957.633258 5 1 9978.498544 9261.113507
4248 2014-11-19 4235.839844 4204.160156 4233.709961 4222.660156 1641560000 3902.040075 1 10980.549666 10305.117308 0.435879 1 6781.621447 5921.315852 0.179748 0.164585 0.091546 1.887063e+09 1 6828.416524 0.000000 75.139486 1 4305.187634 4055.444193 14.2923 1 1975.578790 953.224598 5 1 9932.560494 9218.478085
4249 2014-11-20 4245.169922 4202.359863 4204.540039 4242.089844 1667330000 3906.587674 1 11031.074368 10352.534150 0.436601 1 6812.825660 5948.561549 0.180251 0.164805 0.091545 1.885727e+09 1 6859.836054 0.000000 76.600910 1 4324.997054 4074.104472 14.3166 1 1984.669003 957.610662 5 1 9978.263094 9260.894984
4250 2014-11-21 4285.270020 4237.379883 4284.410156 4251.319824 1854340000 3911.004406 1 11055.075888 10375.059295 0.437312 1 6827.649073 5961.504487 0.180755 0.165005 0.091551 1.885669e+09 1 6874.761753 0.000000 79.820053 1 4334.407425 4082.968948 14.3374 1 1988.987265 959.694240 5 1 9999.973896 9281.044929
4251 2014-11-24 4285.000000 4258.410156 4262.089844 4284.319824 1568130000 3915.852938 1 11140.888651 10455.593569 0.438075 1 6880.647301 6007.779445 0.181299 0.165204 0.091572 1.883148e+09 1 6928.125684 0.000000 81.905403 1 4368.052376 4114.662159 14.3604 1 2004.426372 967.143670 5 1 10077.596647 9353.087141
4252 2014-11-25 4302.439941 4279.899902 4290.680176 4288.229980 1720140000 3920.500937 1 11151.056570 10465.136042 0.438716 1 6886.927039 6013.262546 0.181752 0.165395 0.091568 1.874046e+09 1 6934.448754 0.000000 81.092708 1 4372.038952 4118.417474 14.3696 1 2006.255745 968.026350 5 1 10086.794134 9361.623393
4253 2014-11-26 4319.410156 4289.509766 4291.870117 4317.990234 1362930000 3925.733538 1 11228.444741 10537.763934 0.439433 1 6934.722213 6054.994501 0.182216 0.165592 0.091625 1.870864e+09 1 6982.573727 0.000000 83.303487 1 4402.380839 4146.999231 14.3705 1 2020.179131 974.744439 5 1 10156.796339 9426.592923
4254 2014-11-28 4347.089844 4326.209961 4330.959961 4337.790039 998600000 3931.018605 1 11279.931892 10586.084022 0.440111 1 6966.520836 6082.759202 0.182640 0.165766 0.091705 1.861627e+09 1 7014.591770 0.000000 83.458052 1 4422.567610 4166.014970 14.3873 1 2029.442503 979.214053 5 1 10203.369530 9469.817824
4255 2014-12-01 4332.549805 4274.680176 4323.950195 4287.810059 1893600000 3935.777406 1 11149.964611 10464.111251 0.440742 1 6886.252642 6012.673701 0.183019 0.165970 0.091753 1.863179e+09 0 6933.769703 0.000000 64.007290 1 4371.610823 4118.014181 14.4030 1 2006.059284 967.931557 4 1 10085.806392 9360.706662
4256 2014-12-02 4312.919922 4283.890137 4291.330078 4305.959961 1839170000 3940.603672 1 11197.161377 10508.404863 0.441364 1 6915.401510 6038.124791 0.183396 0.166172 0.091796 1.865771e+09 0 6933.769703 0.000000 69.933851 1 4390.115446 4135.445353 14.4107 1 2014.550747 972.028721 4 1 10128.498675 9400.329666
4257 2014-12-03 4319.020020 4287.040039 4312.169922 4312.930176 1734510000 3945.394139 1 11215.286632 10525.415202 0.441974 1 6926.595724 6047.898925 0.183787 0.166375 0.091812 1.845495e+09 1 6933.769703 0.000000 66.862203 1 4397.221887 4142.139550 14.4175 1 2017.811774 973.602180 5 1 10144.894046 9415.546323
4258 2014-12-04 4327.549805 4293.939941 4309.479980 4311.930176 1724090000 3950.222741 1 11212.686245 10522.974770 0.442604 1 6924.989717 6046.496653 0.184171 0.166605 0.091829 1.844367e+09 1 6932.162032 0.000000 73.341010 1 4396.202343 4141.179149 14.4217 1 2017.343922 973.376440 5 1 10142.541842 9413.363226
4259 2014-12-05 4324.419922 4302.040039 4318.279785 4311.569824 1767100000 3954.932606 1 11211.749191 10522.095356 0.443198 1 6924.410990 6045.991343 0.184533 0.166830 0.091834 1.842772e+09 1 6931.582706 0.000000 70.178822 1 4395.834948 4140.833067 14.4306 1 2017.175331 973.295094 5 1 10141.694221 9412.576543
4260 2014-12-08 4320.080078 4259.009766 4301.270020 4278.339844 1966770000 3959.744805 1 11125.338389 10440.999830 0.443774 1 6871.043411 5999.393889 0.184875 0.167047 0.091852 1.846111e+09 0 6878.159854 0.000000 56.887217 1 4361.955523 4108.918983 14.4273 0 2001.628628 963.293748 3 1 10063.530509 9340.032262
4261 2014-12-09 4297.729980 4216.870117 4228.209961 4294.669922 1950330000 3964.732804 1 11167.802909 10480.852284 0.444384 1 6897.269630 6022.293092 0.185242 0.167252 0.091889 1.854735e+09 0 6878.159854 0.000000 52.883185 1 4378.604755 4124.602396 14.4602 1 2001.628628 960.793748 4 1 10101.942194 9375.682412
4262 2014-12-10 4297.000000 4218.850098 4284.500000 4224.870117 1850810000 3969.295806 1 10986.296419 10310.510569 0.444947 1 6785.170660 5924.414817 0.185590 0.167435 0.091922 1.856184e+09 0 6878.159854 0.000000 37.089460 1 4307.440786 4057.566641 14.5174 1 1969.096841 945.178295 4 1 9937.758774 9223.302645
4263 2014-12-11 4296.810059 4238.290039 4241.689941 4246.479980 1873050000 3973.901006 1 11042.490422 10363.247983 0.445515 1 6819.876250 5954.717712 0.185938 0.167626 0.091951 1.853014e+09 1 6878.159854 0.000000 34.928074 1 4329.472992 4078.320760 14.5958 1 1979.168609 950.012804 5 1 9988.589593 9270.479079
4264 2014-12-12 4254.430176 4199.279785 4207.609863 4199.279785 1888870000 3977.811338 1 10919.751658 10248.059089 0.446011 1 6744.072410 5888.530225 0.186249 0.167802 0.091960 1.854395e+09 0 6801.708183 0.000000 23.829487 1 4281.350318 4032.989677 14.6914 1 1957.169884 939.453284 4 1 9877.565079 9167.436459
4265 2014-12-15 4236.060059 4145.009766 4224.169922 4157.410156 2143610000 3981.453206 1 10810.874428 10145.879084 0.446462 1 6676.829496 5829.817639 0.186541 0.167959 0.091962 1.858583e+09 0 6801.708183 0.000000 24.582899 1 4238.662391 3992.778072 14.7772 1 1937.655591 930.086306 4 1 9779.079146 9076.030985
4266 2014-12-16 4190.419922 4089.189941 4122.229980 4089.600098 2231670000 3984.762207 1 10634.542048 9980.393210 0.446853 1 6567.926072 5734.729529 0.186813 0.168082 0.091958 1.865132e+09 0 6801.708183 0.000000 14.667885 1 4169.527056 3927.653270 14.8860 1 1906.051170 914.915995 4 1 9619.576017 8927.995027
4267 2014-12-17 4175.970215 4089.090088 4095.750000 4165.100098 2279930000 3988.761742 1 10830.871250 10164.645867 0.447329 1 6689.179595 5840.601024 0.187128 0.168236 0.091965 1.871498e+09 0 6801.708183 0.000000 30.274066 1 4246.502624 4000.163494 14.9548 1 1941.239663 931.806683 4 1 9797.167462 9092.818875
4268 2014-12-18 4267.770020 4213.209961 4230.350098 4267.770020 2172260000 3993.298875 1 11097.852758 10415.204887 0.447861 1 6854.068200 5984.572126 0.187467 0.168429 0.091965 1.875136e+09 0 6801.708183 0.000000 45.365027 1 4351.179122 4098.767721 14.9901 1 1989.091316 954.775763 4 1 10038.668121 9316.957307
4269 2014-12-19 4300.399902 4258.330078 4272.750000 4281.779785 3287920000 3997.739940 1 11134.283567 10449.394775 0.448382 1 6876.567981 6004.217621 0.187783 0.168628 0.091971 1.886305e+09 0 6801.708183 0.000000 46.960382 1 4365.462694 4112.222704 15.0217 1 1995.620886 957.909996 4 1 10071.621955 9347.541989
4270 2014-12-22 4295.270020 4270.540039 4271.870117 4293.669922 1720070000 4002.362339 1 11165.202522 10478.411852 0.448931 1 6895.663623 6020.890820 0.188114 0.168836 0.091981 1.883258e+09 1 6801.708183 0.000000 51.635420 1 4377.585211 4123.641995 15.0047 0 2001.162555 958.070030 4 1 10099.589989 9373.499314
4271 2014-12-23 4309.029785 4274.509766 4308.950195 4279.299805 1590820000 4006.653604 1 11127.834659 10443.342550 0.449459 1 6872.585115 6000.740015 0.188436 0.169040 0.091983 1.881142e+09 1 6778.944127 0.000000 48.353423 1 4362.934245 4109.840930 14.9824 0 2001.162555 958.070030 4 1 10065.788534 9342.127950
4272 2014-12-24 4298.870117 4281.799805 4283.189941 4283.100098 729750000 4010.868537 1 11137.716891 10452.616909 0.449972 1 6878.688412 6006.069057 0.188750 0.169242 0.091980 1.873614e+09 1 6784.964264 0.000000 57.265488 1 4366.808811 4113.490733 14.9749 0 2001.162555 958.070030 4 1 10074.727600 9350.424359
4273 2014-12-26 4322.450195 4294.799805 4295.720215 4314.089844 930220000 4015.113602 1 11218.302217 10528.245294 0.450487 1 6928.458159 6049.525094 0.189077 0.169436 0.091974 1.866394e+09 1 6834.055884 0.000000 58.242897 1 4398.404219 4143.253295 14.9512 0 2001.162555 958.070030 4 1 10147.621822 9418.077991
4274 2014-12-29 4321.200195 4306.669922 4309.700195 4312.640137 1227740000 4019.044069 1 11214.532418 10524.707382 0.450977 1 6926.129919 6047.492211 0.189382 0.169619 0.091976 1.860194e+09 1 6831.759367 0.000000 65.556118 1 4396.926179 4141.860996 14.9381 0 2001.162555 958.070030 4 1 10144.211815 9414.913139
4275 2014-12-30 4309.129883 4277.750000 4301.140137 4282.350098 1269200000 4022.844670 1 11135.766601 10450.786584 0.451444 1 6877.483907 6005.017354 0.189673 0.169795 0.091976 1.854140e+09 1 6783.776171 0.000000 67.707922 1 4366.044153 4112.770433 14.9307 0 2001.162555 958.070030 4 1 10072.963447 9348.787036
4276 2014-12-31 4307.009766 4233.709961 4294.879883 4236.279785 1515600000 4026.181735 1 11015.965969 10338.355094 0.451835 1 6803.494666 5940.414269 0.189917 0.169948 0.091970 1.852360e+09 1 6710.795055 0.000000 72.154373 1 4319.073444 4068.524489 14.9650 1 2001.162555 955.570030 5 1 9964.596647 9248.211060
4277 2015-01-02 4276.709961 4206.459961 4258.600098 4230.240234 1435150000 4029.471203 1 11000.260801 10323.615978 0.452208 1 6793.795105 5931.945179 0.190152 0.170094 0.091962 1.849195e+09 1 6701.227654 0.000000 62.451303 1 4312.915857 4062.724103 15.0006 1 1998.309551 954.207699 5 1 9950.390389 9235.026133
4278 2015-01-05 4210.959961 4151.850098 4206.549805 4160.959961 1794470000 4032.324536 1 10820.105293 10154.542143 0.452539 1 6682.530507 5834.795429 0.190357 0.170233 0.091949 1.846501e+09 1 6591.479068 0.000000 26.596239 1 4242.281573 3996.187306 15.0585 1 1965.582466 938.580272 5 1 9787.429013 9083.780554
4279 2015-01-06 4176.259766 4090.330078 4174.779785 4110.830078 2167320000 4034.862936 1 10689.748208 10032.203545 0.452840 1 6602.021568 5764.499724 0.190545 0.170368 0.091927 1.849182e+09 0 6512.067087 0.000000 17.661142 1 4191.171954 3948.042550 15.1407 1 1941.901772 927.272565 4 1 9669.513274 8974.342141
4280 2015-01-07 4169.970215 4126.390137 4139.850098 4160.000000 1957950000 4037.639002 1 10817.609024 10152.199423 0.453167 1 6680.988803 5833.449303 0.190740 0.170516 0.091911 1.846315e+09 1 6512.067087 0.000000 27.839121 1 4241.302851 3995.265359 15.2096 1 1965.128993 938.363736 5 1 9785.170989 9081.684866
4281 2015-01-08 4247.930176 4192.629883 4195.490234 4240.549805 2105450000 4040.729668 1 11027.069671 10348.775789 0.453525 1 6810.352347 5946.401996 0.190981 0.170677 0.091867 1.846816e+09 0 6638.159811 0.000000 44.731755 1 4323.426917 4072.625418 15.2482 1 2003.179656 956.533211 4 1 9974.640607 9257.532929
4282 2015-01-09 4253.970215 4188.609863 4250.979980 4213.279785 1715830000 4043.521066 1 10956.157073 10282.225145 0.453852 1 6766.556506 5908.162025 0.191228 0.170820 0.091805 1.847165e+09 0 6638.159811 0.000000 41.077031 1 4295.623933 4046.435282 15.3005 1 1990.297659 950.381961 4 1 9910.495942 9197.999822
4283 2015-01-12 4223.879883 4158.109863 4221.520020 4169.970215 1861960000 4046.015934 1 10843.535438 10176.531060 0.454111 1 6697.001037 5847.430251 0.191421 0.170954 0.091736 1.846672e+09 1 6638.159811 0.000000 32.143924 1 4251.467923 4004.840756 15.3744 1 1969.838791 940.612699 5 1 9808.622974 9103.450815
4284 2015-01-13 4252.700195 4134.939941 4212.990234 4166.200195 2162180000 4048.451535 1 10833.731929 10167.330581 0.454370 1 6690.946359 5842.143660 0.191620 0.171086 0.091664 1.849789e+09 0 6632.158331 0.000000 31.960166 1 4247.624222 4001.220028 15.4622 1 1968.057883 939.762303 4 1 9799.755116 9095.220495
4285 2015-01-14 4165.000000 4108.319824 4122.080078 4145.839844 2073810000 4050.771466 1 10780.787140 10117.642517 0.454616 1 6658.247494 5813.592920 0.191818 0.171214 0.091585 1.851675e+09 0 6632.158331 0.000000 32.761668 1 4226.865949 3981.665940 15.5594 1 1958.439922 935.169655 4 1 9751.863404 9050.771866
4286 2015-01-15 4169.439941 4085.699951 4162.109863 4089.649902 1976260000 4052.943799 1 10634.671559 9980.514755 0.454846 1 6568.006059 5734.799368 0.191999 0.171337 0.091511 1.853650e+09 0 6632.158331 0.000000 31.945216 1 4169.577834 3927.701102 15.6686 1 1931.896537 922.494990 4 1 9619.693168 8928.103756
4287 2015-01-16 4143.529785 4078.850098 4087.879883 4142.140137 1970520000 4055.387666 1 10771.166471 10108.613631 0.455087 1 6652.305739 5808.404926 0.192182 0.171462 0.091443 1.857583e+09 0 6632.158331 0.000000 40.265613 1 4223.093935 3978.112740 15.7611 1 1956.692230 934.335118 4 1 9743.160937 9042.695046
4288 2015-01-20 4181.339844 4117.149902 4164.430176 4171.209961 1835040000 4057.996200 1 10846.759258 10179.556577 0.455343 1 6698.992077 5849.168711 0.192387 0.171585 0.091370 1.860081e+09 0 6632.158331 0.000000 51.242998 1 4252.731898 4006.031409 15.8437 1 1970.424430 940.892347 4 1 9811.539110 9106.157301
4289 2015-01-21 4211.279785 4145.819824 4158.129883 4192.089844 1847420000 4060.734665 1 10901.055029 10230.512522 0.455613 1 6732.525314 5878.447975 0.192604 0.171692 0.091316 1.862224e+09 0 6632.158331 0.000000 60.606675 1 4274.019857 4026.084455 15.9144 1 1980.287811 945.602184 4 1 9860.652866 9151.740118
4290 2015-01-22 4274.149902 4173.540039 4215.000000 4270.359863 1996550000 4063.839663 1 11104.587354 10421.525226 0.455956 1 6858.227507 5988.203790 0.192856 0.171829 0.091271 1.866285e+09 0 6632.158331 0.000000 63.387999 1 4353.819582 4101.255008 15.9579 1 2017.261533 963.257412 4 1 10044.759963 9322.611188
4291 2015-01-23 4292.879883 4258.479980 4268.529785 4278.140137 1653830000 4067.021930 1 11124.819074 10440.512459 0.456333 1 6870.722680 5999.113846 0.193119 0.171972 0.091243 1.864961e+09 1 6632.158331 0.000000 55.537923 1 4361.751913 4108.727185 16.0036 1 2020.936831 965.012394 5 1 10063.060758 9339.596282
4292 2015-01-26 4282.479980 4254.470215 4271.100098 4275.720215 1717510000 4070.175799 1 11118.526341 10434.606802 0.456715 1 6866.836269 5995.720458 0.193395 0.172106 0.091215 1.866292e+09 0 6628.406864 0.000000 59.925673 1 4359.284696 4106.403091 16.0363 1 2019.793692 964.466537 4 1 10057.368606 9334.313357
4293 2015-01-27 4209.410156 4151.149902 4200.879883 4165.500000 1954160000 4072.577065 1 10831.911151 10165.621802 0.456921 1 6689.821841 5841.161796 0.193623 0.172122 0.091176 1.869907e+09 0 6628.406864 0.000000 49.414051 1 4246.910342 4000.547561 16.0849 1 1967.727120 939.604361 4 1 9798.108114 9093.691901
4294 2015-01-28 4235.149902 4140.379883 4233.740234 4140.379883 2118680000 4074.849398 1 10766.589130 10104.317850 0.457180 1 6649.478759 5805.936572 0.193934 0.172108 0.091138 1.875511e+09 0 6628.406864 0.000000 46.794903 1 4221.299279 3976.422192 16.1629 1 1955.860709 933.938061 4 1 9739.020459 9038.852240
4295 2015-01-29 4189.540039 4103.709961 4134.520020 4181.350098 2110710000 4077.209531 1 10873.127535 10204.302896 0.457505 1 6715.277207 5863.387936 0.194289 0.172108 0.091108 1.881774e+09 0 6628.406864 0.000000 54.193359 1 4263.070214 4015.770000 16.2296 1 1975.214497 943.179639 4 1 9835.390786 9128.294207
4296 2015-01-30 4210.850098 4144.029785 4178.620117 4148.430176 2264230000 4079.353000 1 10787.523006 10123.964047 0.457853 1 6662.407585 5817.225268 0.194616 0.172075 0.091163 1.890432e+09 0 6628.406864 0.000000 57.344952 1 4229.506906 3984.153696 16.3127 1 1959.663561 935.753951 4 1 9757.956395 9056.426813
4297 2015-02-02 4189.089844 4094.729980 4162.200195 4188.589844 2006450000 4081.647332 1 10891.953675 10221.971008 0.458236 1 6726.904290 5873.540025 0.194947 0.172050 0.091239 1.896085e+09 0 6628.406864 0.000000 55.988719 1 4270.451453 4022.723054 16.3720 1 1978.634457 944.812696 4 1 9852.420150 9144.099277
4298 2015-02-03 4229.149902 4174.229980 4201.939941 4229.149902 2153520000 4084.178465 1 10997.425516 10320.955096 0.458627 1 6792.044025 5930.416238 0.195267 0.172048 0.091312 1.902303e+09 0 6628.406864 0.000000 57.255184 1 4311.804215 4061.676948 16.4165 1 1997.794493 953.961755 4 1 9947.825705 9232.645832
4299 2015-02-04 4248.839844 4198.740234 4202.430176 4221.200195 2212960000 4086.357599 1 10976.753203 10301.554372 0.459012 1 6779.276740 5919.268591 0.195591 0.172047 0.091374 1.909789e+09 0 6628.406864 0.000000 53.767159 1 4303.699140 4054.042046 16.4718 1 1994.039156 952.168554 4 1 9929.126367 9215.290848
4300 2015-02-05 4258.000000 4220.169922 4229.620117 4256.180176 2036590000 4088.737000 1 11067.714682 10386.920655 0.459433 1 6835.454831 5968.320019 0.195920 0.172061 0.091452 1.916398e+09 0 6628.406864 0.000000 47.933473 1 4339.362767 4087.636831 16.5072 1 2010.563236 960.058925 4 1 10011.406437 9291.655550
4301 2015-02-06 4271.279785 4214.890137 4259.979980 4228.680176 2034060000 4090.774801 1 10996.204045 10319.808760 0.459828 1 6791.289640 5929.757554 0.196230 0.172076 0.091522 1.922591e+09 0 6628.406864 0.000000 43.183574 1 4311.325309 4061.225822 16.5389 1 1997.572600 953.855800 4 1 9946.720812 9231.620373
4302 2015-02-09 4235.240234 4206.759766 4209.810059 4216.089844 1654680000 4092.810667 1 10963.464312 10289.082904 0.460203 1 6771.069480 5912.102490 0.196525 0.172085 0.091592 1.920733e+09 1 6628.406864 0.000000 42.006014 1 4298.488912 4049.134063 16.5971 1 1991.625094 951.015821 5 1 9917.105775 9204.134453
4303 2015-02-10 4286.430176 4232.990234 4240.040039 4281.160156 1773730000 4095.591268 1 11132.672293 10447.882613 0.460649 1 6875.572852 6003.348733 0.196857 0.172106 0.091686 1.919608e+09 1 6730.708409 0.000000 67.640785 1 4364.830955 4111.627612 16.6429 1 2022.363449 965.693615 5 1 10070.164461 9346.189278
4304 2015-02-11 4305.350098 4277.649902 4284.759766 4297.279785 1793630000 4098.287067 1 11174.589563 10487.221480 0.461120 1 6901.461088 6025.952829 0.197224 0.172124 0.091772 1.920198e+09 0 6756.051194 0.000000 74.606359 1 4381.265626 4127.108909 16.6922 1 2029.978148 969.329691 4 1 10108.081126 9381.379997
4305 2015-02-12 4347.970215 4317.979980 4321.410156 4347.970215 2075470000 4101.406602 1 11306.404286 10610.928054 0.461639 1 6982.870269 6097.034572 0.197615 0.172159 0.091865 1.924141e+09 0 6756.051194 0.000000 75.357658 1 4432.946747 4175.792015 16.7245 1 2053.923637 980.763840 4 1 10227.315386 9492.042138
4306 2015-02-13 4384.029785 4351.020020 4359.779785 4384.029785 1942240000 4104.602933 1 11400.173116 10698.929004 0.462148 1 7040.782189 6147.599878 0.198011 0.172204 0.091933 1.926614e+09 0 6756.051194 0.000000 85.516135 1 4469.711064 4210.423638 16.7345 1 2070.957701 988.897732 4 1 10312.134872 9570.763690
4307 2015-02-17 4387.319824 4370.629883 4379.319824 4385.339844 1751490000 4107.642132 1 11403.579775 10702.126113 0.462613 1 7042.886152 6149.436936 0.198402 0.172240 0.091971 1.924749e+09 1 6756.051194 0.000000 83.594568 1 4471.046726 4211.681818 16.7432 1 2071.576556 989.193240 5 1 10315.216398 9573.623675
4308 2015-02-18 4393.189941 4374.229980 4378.729980 4390.910156 1684800000 4110.818467 1 11418.064742 10715.720085 0.463091 1 7051.832112 6157.248026 0.198817 0.172267 0.092007 1.923624e+09 1 6764.632813 0.000000 81.368299 1 4476.725904 4217.031548 16.7650 1 2074.207898 990.449725 5 1 10328.318912 9585.784210
4309 2015-02-19 4415.790039 4388.439941 4388.919922 4411.859863 1592890000 4114.015332 1 11472.542084 10766.846432 0.463540 1 7085.477487 6186.625203 0.199236 0.172252 0.092051 1.922606e+09 1 6796.907916 0.000000 85.197798 1 4498.085051 4237.151654 16.7615 0 2084.104262 992.675313 4 1 10377.596909 9631.519459
4310 2015-02-20 4444.620117 4397.620117 4406.750000 4443.049805 1761140000 4117.782264 1 11553.647995 10842.963381 0.464035 1 7135.568749 6230.361968 0.199689 0.172236 0.092111 1.922396e+09 1 6844.959115 0.000000 84.987722 1 4529.884568 4267.106484 16.7560 0 2084.104262 992.675313 4 1 10450.962031 9699.610137
4311 2015-02-23 4449.490234 4430.870117 4441.259766 4449.490234 1754850000 4121.179600 1 11570.395603 10858.680815 0.464542 1 7145.912123 6239.393199 0.200169 0.172222 0.092152 1.920708e+09 1 6854.881236 0.000000 94.881786 1 4536.450869 4273.291874 16.7418 0 2084.104262 992.675313 4 1 10466.111239 9713.670221
4312 2015-02-24 4455.520020 4428.819824 4442.129883 4451.029785 1834890000 4124.625532 1 11574.399031 10862.437985 0.465035 1 7148.384653 6241.552067 0.200644 0.172203 0.092187 1.920304e+09 1 6857.253067 0.000000 100.000000 1 4538.020509 4274.770460 16.7156 0 2084.104262 992.675313 4 1 10469.732578 9717.031211
4313 2015-02-25 4461.109863 4429.899902 4441.080078 4440.589844 1848560000 4127.818664 1 11547.251145 10836.960012 0.465484 1 7131.618034 6226.912435 0.201068 0.172182 0.092234 1.920776e+09 0 6841.169301 0.000000 94.209990 0 4527.376529 4262.243936 16.6869 0 2084.104262 992.675313 2 0 10445.175700 9691.739802
4314 2015-02-26 4463.810059 4430.790039 4443.549805 4462.270020 1905550000 4130.992531 1 11603.627988 10889.869019 0.465928 1 7166.436547 6257.313927 0.201481 0.172162 0.092285 1.921964e+09 0 6841.169301 0.000000 94.383206 0 4527.376529 4262.243936 16.6644 0 2084.104262 992.675313 2 0 10445.175700 9691.739802
4315 2015-02-27 4464.310059 4435.660156 4459.859863 4440.669922 1955590000 4134.042397 1 11547.459379 10837.155437 0.466346 1 7131.746640 6227.024726 0.201872 0.172148 0.092326 1.910847e+09 1 6841.169301 0.000000 79.563667 0 4527.376529 4262.243936 16.6523 0 2084.104262 992.675313 3 0 10445.175700 9691.739802
4316 2015-03-02 4483.970215 4450.859863 4452.799805 4483.049805 1931110000 4137.494930 1 11657.663466 10940.580683 0.466839 1 7199.809026 6286.452826 0.202263 0.172132 0.092443 1.911297e+09 0 6906.458539 0.000000 80.355598 0 4527.376529 4262.243936 16.6281 0 2084.104262 992.675313 2 0 10445.175700 9691.739802
4317 2015-03-03 4473.640137 4433.509766 4466.529785 4458.779785 2018900000 4140.771862 1 11594.552028 10881.351337 0.467321 1 7160.831206 6252.419671 0.202641 0.172115 0.092565 1.912853e+09 0 6906.458539 0.000000 69.735547 0 4527.376529 4262.243936 16.5947 0 2084.104262 992.675313 2 0 10445.175700 9691.739802
4318 2015-03-04 4452.370117 4421.000000 4442.410156 4445.359863 1824830000 4144.014061 1 11559.655041 10848.600923 0.467794 1 7139.278719 6233.601297 0.203016 0.172094 0.092684 1.913395e+09 0 6906.458539 0.000000 64.039967 0 4527.376529 4262.243936 16.5859 0 2084.104262 992.675313 2 0 10445.175700 9691.739802
4319 2015-03-05 4464.479980 4433.939941 4454.890137 4452.060059 1724200000 4147.187327 1 11577.078140 10864.952298 0.468258 1 7150.039279 6242.996790 0.203367 0.172082 0.092809 1.911437e+09 1 6906.458539 0.000000 61.187844 0 4527.376529 4262.243936 16.5387 0 2084.104262 992.675313 3 0 10445.175700 9691.739802
4320 2015-03-06 4453.930176 4389.819824 4442.189941 4399.229980 1918220000 4150.565527 1 11439.699503 10736.024055 0.468751 1 7065.193808 6168.914679 0.203753 0.172062 0.092936 1.913989e+09 0 6824.503503 0.000000 39.115807 0 4527.376529 4262.243936 16.4783 0 2084.104262 992.675313 2 0 10445.175700 9691.739802
4321 2015-03-09 4424.220215 4391.620117 4406.870117 4412.990234 1696510000 4154.120996 1 11475.481486 10769.605027 0.469273 1 7087.292871 6188.210290 0.204139 0.172062 0.093072 1.913614e+09 1 6824.503503 0.000000 41.252042 1 4527.376529 4259.743936 16.3825 0 2084.104262 992.675313 4 1 10445.175700 9689.239802
4322 2015-03-10 4381.620117 4329.080078 4376.029785 4329.080078 1876010000 4156.923063 1 11257.282624 10564.827950 0.469705 1 6952.532579 6070.545472 0.204498 0.172028 0.093178 1.910665e+09 1 6694.739981 0.000000 29.045774 1 4441.291392 4178.747659 16.3215 0 2084.104262 992.675313 4 1 10246.567437 9505.005172
4323 2015-03-11 4342.870117 4304.279785 4336.049805 4305.379883 1846020000 4159.792663 1 11195.652950 10506.989222 0.470118 1 6914.469901 6037.311364 0.204836 0.172001 0.093281 1.906423e+09 1 6658.088627 0.000000 27.779864 1 4416.976879 4155.870481 16.2375 0 2084.104262 992.675313 4 1 10190.471073 9452.968602
4324 2015-03-12 4339.200195 4300.870117 4302.729980 4336.229980 1855110000 4162.872396 1 11275.875136 10582.276804 0.470556 1 6964.015371 6080.571576 0.205203 0.171958 0.093396 1.903602e+09 1 6705.797003 0.000000 29.892847 1 4448.626622 4185.649273 16.1397 0 2084.104262 992.675313 4 1 10263.490653 9520.703624
4325 2015-03-13 4347.870117 4289.299805 4328.089844 4314.899902 1851410000 4165.918796 1 11220.408682 10530.222187 0.470984 1 6929.759118 6050.661016 0.205565 0.171911 0.093508 1.904272e+09 0 6672.810936 0.000000 29.918623 1 4426.743661 4165.059907 16.0798 0 2084.104262 992.675313 3 1 10213.004157 9473.870926
4326 2015-03-16 4371.459961 4327.270020 4338.290039 4370.470215 1713480000 4169.134663 1 11364.912989 10665.837787 0.471427 1 7019.005425 6128.585680 0.205941 0.171870 0.093616 1.903229e+09 1 6672.810936 0.000000 32.751250 1 4483.754376 4218.700475 16.0502 0 2084.104262 992.675313 4 1 10344.534400 9595.882092
4327 2015-03-17 4384.979980 4349.689941 4355.830078 4375.629883 1724370000 4172.235796 1 11378.330121 10678.429609 0.471877 1 7027.291887 6135.820935 0.206327 0.171832 0.093718 1.899711e+09 1 6680.688690 0.000000 36.467851 1 4489.047784 4223.680967 16.0460 0 2084.104262 992.675313 4 1 10356.746899 9607.210750
4328 2015-03-18 4440.490234 4344.490234 4366.799805 4422.500000 1983570000 4175.684263 1 11500.210554 10792.812968 0.472362 1 7102.565620 6201.545563 0.206731 0.171807 0.093824 1.895456e+09 1 6752.249738 0.000000 46.644977 1 4537.132792 4268.923464 16.0070 0 2084.104262 992.675313 4 1 10467.684513 9710.119613
4329 2015-03-19 4440.009766 4419.839844 4424.790039 4426.819824 1674970000 4178.868395 1 11511.443768 10803.355208 0.472783 1 7109.503288 6207.603129 0.207108 0.171762 0.093913 1.890099e+09 1 6758.845223 0.000000 46.269557 1 4541.564587 4273.093277 15.9824 0 2084.104262 992.675313 4 1 10477.909173 9719.604296
4330 2015-03-20 4478.680176 4456.410156 4468.290039 4458.540039 2825670000 4182.131261 1 11593.928596 10880.766253 0.473187 1 7160.446172 6252.083481 0.207461 0.171727 0.093999 1.890644e+09 0 6807.275480 0.000000 59.349268 1 4574.107001 4303.711970 15.9515 0 2084.104262 992.675313 3 1 10552.988246 9789.249763
4331 2015-03-23 4466.339844 4445.520020 4454.149902 4445.540039 1608880000 4185.184795 1 11560.123568 10849.040630 0.473581 1 7139.568082 6233.853952 0.207824 0.171678 0.094078 1.882835e+09 1 6807.275480 0.000000 55.143276 1 4560.770037 4291.163411 15.9252 0 2084.104262 992.675313 4 1 10522.218342 9760.706732
4332 2015-03-24 4467.790039 4430.970215 4444.390137 4430.990234 1611670000 4187.921396 1 11522.288448 10813.532813 0.473943 1 7116.200995 6213.451176 0.208167 0.171623 0.094154 1.874795e+09 1 6784.995954 0.000000 70.623715 1 4545.843096 4277.118865 15.9175 0 2084.104262 992.675313 4 1 10487.780182 9728.760922
4333 2015-03-25 4442.540039 4329.290039 4437.379883 4329.290039 2219520000 4189.849131 1 11257.828604 10565.340345 0.474199 1 6952.869777 6070.839894 0.208451 0.171526 0.094222 1.867165e+09 1 6629.266562 0.000000 53.677690 1 4441.506795 4178.950329 15.9204 1 2084.104262 990.175313 5 1 10247.064397 9505.466166
4334 2015-03-26 4340.160156 4280.950195 4288.160156 4315.259766 2004960000 4191.679463 1 11221.344466 10531.100409 0.474459 1 6930.337061 6051.165642 0.208746 0.171432 0.094282 1.861829e+09 1 6607.782572 0.000000 46.598511 1 4427.112852 4165.407274 15.9332 1 2077.350140 986.966374 5 1 10213.855923 9474.661048
4335 2015-03-27 4342.930176 4309.520020 4314.600098 4332.859863 1678650000 4193.584995 1 11267.111528 10574.052261 0.474706 1 6958.602940 6075.845757 0.209028 0.171325 0.094353 1.856543e+09 1 6634.732889 0.000000 52.948892 1 4445.169150 4182.396187 15.9436 1 2085.822762 990.991787 5 1 10255.513870 9513.304135
4336 2015-03-30 4384.180176 4359.779785 4359.779785 4382.819824 1778520000 4195.785461 1 11397.026750 10695.976176 0.474994 1 7038.838983 6145.903185 0.209339 0.171220 0.094435 1.857099e+09 0 6711.234555 0.000000 52.065773 1 4496.424091 4230.621229 15.9414 0 2109.873303 999.918400 3 1 10373.764884 9622.997114
4337 2015-03-31 4377.359863 4333.689941 4364.140137 4333.689941 1837660000 4197.560194 1 11269.270052 10576.078010 0.475238 1 6959.936051 6077.009752 0.209624 0.171107 0.094508 1.855646e+09 1 6711.234555 0.000000 43.884173 1 4446.020744 4183.197440 15.9454 1 2109.873303 997.418400 5 1 10257.478595 9515.126670
4338 2015-04-01 4334.560059 4284.060059 4328.169922 4311.259766 1874960000 4199.157459 1 11210.942919 10521.338679 0.475475 1 6923.913033 6045.556556 0.209915 0.170999 0.094562 1.854809e+09 1 6676.498759 0.000000 32.533588 1 4423.009170 4161.546178 15.9548 1 2098.953088 992.255993 5 1 10204.388260 9465.878577
4339 2015-04-02 4327.790039 4302.490234 4316.240234 4316.009766 1563670000 4200.776325 1 11223.294756 10532.930734 0.475704 1 6931.541566 6052.217346 0.210203 0.170884 0.094617 1.851275e+09 1 6683.854699 0.000000 32.624604 1 4427.882292 4166.131229 15.9648 1 2101.265643 993.349227 5 1 10215.631110 9476.307761
4340 2015-04-06 4361.560059 4283.910156 4286.160156 4350.979980 1737560000 4202.674391 1 11314.230841 10618.273184 0.476003 1 6987.703974 6101.255080 0.210515 0.170800 0.094687 1.851123e+09 1 6738.010238 0.000000 33.304381 1 4463.758947 4199.887062 15.9810 1 2118.291024 1001.397781 5 1 10298.402659 9553.088987
4341 2015-04-07 4379.410156 4343.740234 4349.299805 4344.080078 1572940000 4204.417858 1 11296.288426 10601.434438 0.476265 1 6976.622683 6091.579544 0.210808 0.170702 0.094755 1.851008e+09 1 6727.324918 0.000000 33.947251 1 4456.680197 4193.226767 16.0021 1 2114.931781 999.809737 5 1 10282.071172 9537.939438
4342 2015-04-08 4382.819824 4345.089844 4345.229980 4375.959961 1714210000 4206.285524 1 11379.188452 10679.235142 0.476524 1 7027.821995 6136.283794 0.211085 0.170610 0.094828 1.848710e+09 1 6776.694710 0.000000 41.745886 1 4489.386418 4223.999583 16.0127 1 2130.452622 1007.147036 5 1 10357.528166 9607.935476
4343 2015-04-09 4405.649902 4361.229980 4375.779785 4403.950195 1729750000 4208.505459 1 11451.973887 10747.543421 0.476865 1 7072.774505 6175.533701 0.211429 0.170523 0.094913 1.844580e+09 1 6820.040918 0.000000 64.377595 1 4518.102169 4251.017823 16.0134 1 2144.079773 1013.589116 5 1 10423.778690 9669.391332
4344 2015-04-10 4422.629883 4394.379883 4402.020020 4422.020020 244120000 4210.878060 1 11498.962420 10791.641608 0.477206 1 7101.794768 6200.872500 0.211789 0.170434 0.094983 1.828300e+09 1 6848.024191 0.000000 70.244270 1 4536.640370 4268.460152 16.0013 0 2152.877135 1015.247968 4 1 10466.548440 9709.065759
4345 2015-04-13 4448.200195 4407.069824 4428.129883 4409.209961 1544190000 4213.006660 1 11465.651313 10760.379524 0.477517 1 7081.221725 6182.909320 0.212136 0.170330 0.095051 1.820299e+09 1 6828.186291 0.000000 64.745656 1 4523.498270 4256.094937 16.0076 1 2152.877135 1012.747968 5 1 10436.228111 9680.939767
4346 2015-04-14 4418.870117 4375.109863 4409.290039 4397.640137 1571360000 4215.021128 1 11435.565295 10732.144149 0.477825 1 7062.640508 6166.685286 0.212484 0.170209 0.095133 1.816102e+09 1 6810.269042 0.000000 53.360615 1 4511.628552 4244.926889 16.0044 0 2147.227958 1007.590504 4 1 10408.843313 9655.536855
4347 2015-04-15 4435.279785 4406.040039 4409.740234 4424.529785 1795530000 4217.438794 1 11505.488781 10797.766522 0.478172 1 7105.825469 6204.391873 0.212842 0.170096 0.095235 1.814795e+09 1 6851.910862 0.000000 72.909299 1 4539.215189 4270.882763 15.9942 0 2147.227958 1007.590504 4 1 10472.488843 9714.576245
4348 2015-04-16 4427.220215 4408.959961 4412.149902 4418.830078 1662850000 4219.597861 1 11490.667338 10783.856772 0.478472 1 7096.671700 6196.399336 0.213155 0.169978 0.095339 1.811713e+09 1 6843.084188 0.000000 79.628912 1 4533.367744 4265.380985 15.9806 0 2147.227958 1007.590504 4 1 10458.998118 9702.061867
4349 2015-04-17 4390.310059 4333.109863 4379.629883 4351.799805 1985190000 4221.325527 1 11316.362701 10620.273910 0.478713 1 6989.020617 6102.404696 0.213445 0.169843 0.095425 1.811698e+09 1 6739.279833 0.000000 57.339753 1 4464.600022 4200.678417 15.9837 1 2147.227958 1005.090504 5 1 10300.343114 9554.889007
4350 2015-04-20 4423.879883 4373.089844 4373.649902 4417.399902 1646340000 4223.646660 1 11486.948328 10780.366524 0.479051 1 7094.374828 6194.393842 0.213768 0.169748 0.095535 1.808675e+09 1 6840.869390 0.000000 62.101016 1 4531.900498 4264.000473 15.9877 1 2179.595799 1020.241485 5 1 10455.613012 9698.921748
4351 2015-04-21 4448.680176 4430.979980 4444.500000 4435.979980 1721260000 4226.353927 1 11535.263718 10825.709951 0.479403 1 7124.214562 6220.448155 0.214082 0.169658 0.095663 1.807687e+09 1 6869.642852 0.000000 66.059699 1 4550.962178 4281.935336 15.9940 1 2188.763422 1024.532735 5 1 10499.590490 9739.716498
4352 2015-04-22 4466.839844 4419.350098 4448.580078 4460.810059 1696380000 4228.977528 1 11599.831525 10886.306082 0.479772 1 7164.091839 6255.266665 0.214427 0.169563 0.095781 1.807984e+09 0 6908.095183 0.000000 65.202306 1 4576.435861 4305.903161 15.9986 1 2201.014868 1030.267483 4 1 10558.361191 9794.233858
4353 2015-04-23 4496.080078 4444.290039 4445.169922 4477.069824 1858620000 4231.667526 1 11642.113204 10925.986944 0.480167 1 7190.205136 6278.067270 0.214777 0.169483 0.095907 1.808762e+09 0 6908.095183 0.000000 63.675433 1 4593.117085 4321.598287 16.0027 1 2209.037623 1034.022834 4 1 10596.846685 9829.934089
4354 2015-04-24 4543.640137 4517.879883 4529.729980 4536.779785 1895150000 4234.558857 1 11797.382197 11071.705076 0.480780 1 7286.099746 6361.796845 0.215131 0.169513 0.096135 1.809103e+09 0 6908.095183 0.000000 68.570774 1 4654.374750 4379.234749 15.9923 0 2238.499203 1045.313430 3 1 10738.175126 9961.034341
4355 2015-04-27 4562.330078 4516.330078 4548.509766 4525.040039 2172470000 4237.391859 1 11766.854317 11043.055018 0.481391 1 7267.245633 6345.334534 0.215525 0.169526 0.096339 1.813035e+09 0 6908.095183 0.000000 68.809130 1 4642.330705 4367.902679 15.9819 0 2238.499203 1045.313430 3 1 10710.388137 9935.258345
4356 2015-04-28 4537.149902 4479.009766 4529.410156 4515.270020 2032500000 4240.418792 1 11741.448487 11019.211944 0.482010 1 7251.554914 6331.634314 0.215892 0.169579 0.096539 1.816103e+09 0 6908.095183 0.000000 69.213701 1 4632.307443 4358.471935 15.9775 0 2238.499203 1045.313430 3 1 10687.263325 9913.807117
4357 2015-04-29 4517.009766 4463.979980 4490.569824 4488.149902 1871300000 4243.329325 1 11670.925693 10953.027127 0.482597 1 7207.999818 6293.604548 0.216216 0.169641 0.096740 1.818062e+09 0 6908.095183 0.000000 60.383912 1 4604.484363 4332.293596 15.9864 1 2238.499203 1042.813430 4 1 10623.072295 9854.261705
4358 2015-04-30 4480.359863 4395.100098 4459.229980 4414.250000 2269290000 4245.462257 1 11478.757363 10772.679400 0.483105 1 7089.316063 6189.976823 0.216507 0.169680 0.096918 1.823769e+09 0 6908.095183 0.000000 49.388573 1 4528.668949 4260.959955 16.0081 1 2201.641059 1025.642923 4 1 10448.157459 9692.005766
4359 2015-05-01 4479.060059 4435.240234 4437.700195 4479.060059 1854400000 4248.603857 1 11647.288583 10930.843977 0.483749 1 7193.401466 6280.858119 0.216894 0.169746 0.097110 1.825469e+09 0 6908.095183 0.000000 67.090180 1 4595.158907 4323.519408 16.0162 1 2233.965573 1040.701422 4 1 10601.557402 9834.303883
4360 2015-05-04 4510.470215 4480.850098 4491.189941 4482.609863 1668200000 4251.463123 1 11656.519449 10939.507035 0.484333 1 7199.102477 6285.835909 0.217241 0.169792 0.097299 1.823777e+09 1 6908.095183 0.000000 60.508599 1 4598.800724 4326.945941 16.0026 0 2235.736066 1039.026212 4 1 10609.959490 9842.097897
4361 2015-05-05 4472.229980 4407.270020 4464.209961 4409.390137 2069490000 4253.877858 1 11466.119839 10760.819231 0.484871 1 7081.511089 6183.161976 0.217561 0.169821 0.097488 1.828335e+09 0 6795.257158 0.000000 46.356649 1 4523.683116 4256.268856 15.9922 0 2235.736066 1039.026212 3 1 10436.654572 9681.335364
4362 2015-05-06 4429.959961 4349.930176 4420.299805 4379.750000 2144620000 4256.079858 1 11389.044019 10688.484477 0.485354 1 7033.908824 6141.598458 0.217863 0.169819 0.097672 1.832194e+09 0 6795.257158 0.000000 39.037620 1 4493.274696 4227.658008 15.9584 0 2235.736066 1039.026212 3 1 10366.498869 9616.256953
4363 2015-05-07 4413.729980 4373.290039 4377.810059 4401.549805 2042960000 4258.858590 1 11445.731943 10741.685430 0.485907 1 7068.919461 6172.167702 0.218187 0.169839 0.097880 1.838376e+09 0 6795.257158 0.000000 39.937621 1 4515.639560 4248.700789 15.9089 0 2235.736066 1039.026212 3 1 10418.097168 9664.120992
4364 2015-05-08 4466.169922 4441.729980 4445.000000 4458.649902 1978760000 4262.010456 1 11594.214283 10881.034367 0.486521 1 7160.622614 6252.237540 0.218532 0.169889 0.098100 1.847287e+09 0 6795.257158 0.000000 39.516972 1 4574.219712 4303.818018 15.8267 0 2235.736066 1039.026212 3 1 10553.248283 9789.490981
4365 2015-05-11 4468.750000 4437.529785 4457.620117 4438.640137 1731390000 4264.752656 1 11542.181153 10832.201883 0.487095 1 7128.486791 6224.178416 0.218864 0.169922 0.098309 1.845812e+09 1 6795.257158 0.000000 38.659032 1 4553.691286 4284.503116 15.7610 0 2235.736066 1039.026212 4 1 10505.886855 9745.557184
4366 2015-05-12 4441.399902 4380.520020 4412.819824 4420.649902 1705870000 4267.448522 1 11495.399585 10788.297930 0.487660 1 7099.594350 6198.951224 0.219191 0.169953 0.098516 1.844600e+09 1 6767.715329 0.000000 37.842396 1 4535.234739 4267.137613 15.6639 0 2235.736066 1039.026212 4 1 10463.305488 9706.057506
4367 2015-05-13 4460.540039 4421.750000 4436.080078 4426.560059 1672260000 4270.568322 1 11510.768277 10802.721267 0.488261 1 7109.086102 6207.238867 0.219530 0.170006 0.098725 1.844034e+09 1 6776.763378 0.000000 41.630216 1 4541.298088 4272.842532 15.6071 0 2235.736066 1039.026212 4 1 10477.294329 9719.033950
4368 2015-05-14 4496.250000 4448.379883 4461.069824 4495.040039 1741970000 4273.594455 1 11688.842713 10969.842041 0.488868 1 7219.065425 6303.266390 0.219880 0.170055 0.098933 1.844197e+09 0 6881.601586 0.000000 61.143153 1 4611.553095 4338.944465 15.5664 0 2235.736066 1039.026212 3 1 10639.380668 9869.389812
4369 2015-05-15 4509.129883 4482.549805 4505.390137 4494.290039 1667260000 4277.094255 1 11686.892423 10968.011717 0.489485 1 7217.860920 6302.214686 0.220225 0.170116 0.099144 1.843289e+09 1 6881.601586 0.000000 52.551515 1 4610.783654 4338.220509 15.5253 0 2235.736066 1039.026212 4 1 10637.605481 9867.743099
4370 2015-05-18 4521.009766 4483.759766 4487.140137 4512.950195 1643870000 4281.374855 1 11735.416047 11013.550569 0.490168 1 7247.829260 6328.381291 0.220592 0.170216 0.099360 1.840354e+09 1 6910.173787 0.000000 54.838042 1 4629.927488 4356.232670 15.5001 0 2235.736066 1039.026212 4 1 10681.772497 9908.713670
4371 2015-05-19 4521.850098 4498.529785 4514.669922 4503.720215 1750980000 4286.012990 1 11711.414528 10991.025425 0.490862 1 7233.005847 6315.438353 0.220968 0.170315 0.099580 1.838541e+09 1 6896.040955 0.000000 68.898497 1 4620.458264 4347.323211 15.4806 0 2235.736066 1039.026212 4 1 10659.925912 9888.448160
4372 2015-05-20 4533.919922 4484.520020 4505.589844 4505.299805 1786830000 4290.645322 1 11715.522072 10994.880307 0.491568 1 7235.542680 6317.653367 0.221357 0.170411 0.099799 1.837960e+09 1 6898.459603 0.000000 78.339564 1 4622.078797 4348.847948 15.4657 0 2235.736066 1039.026212 4 1 10663.664668 9891.916336
4373 2015-05-21 4537.279785 4495.390137 4499.419922 4529.470215 1683670000 4295.601991 1 11778.374487 11053.866563 0.492334 1 7274.360526 6351.546843 0.221779 0.170517 0.100038 1.836238e+09 1 6935.469038 0.000000 78.568920 1 4646.875713 4372.179012 15.4418 0 2235.736066 1039.026212 4 1 10720.873990 9944.985318
4374 2015-05-22 4542.459961 4522.609863 4522.859863 4527.160156 1544920000 4300.681191 1 11772.367442 11048.229021 0.493127 1 7270.650556 6348.307514 0.222230 0.170621 0.100276 1.833111e+09 1 6931.931904 0.000000 70.258478 1 4644.505777 4369.949173 15.4125 0 2235.736066 1039.026212 4 1 10715.406276 9939.913312
4375 2015-05-26 4521.850098 4456.759766 4516.629883 4472.959961 1731950000 4305.064458 1 11631.425970 10915.957100 0.493830 1 7183.604667 6272.304126 0.222627 0.170696 0.100507 1.829369e+09 1 6848.941233 0.000000 58.441484 1 4588.900693 4317.631143 15.3939 0 2235.736066 1039.026212 4 1 10587.118985 9820.910400
4376 2015-05-27 4551.529785 4479.740234 4488.049805 4546.060059 1809550000 4309.570991 1 11821.514498 11094.352958 0.494558 1 7301.003930 6374.810308 0.223029 0.170784 0.100745 1.825531e+09 1 6960.871202 0.000000 74.267552 1 4663.895571 4388.192754 15.3346 0 2235.736066 1039.026212 4 1 10760.140751 9981.410274
4377 2015-05-28 4548.240234 4523.549805 4537.479980 4535.660156 1741420000 4313.332793 1 11794.470729 11068.972697 0.495199 1 7284.301614 6360.226821 0.223393 0.170849 0.100957 1.820636e+09 1 6944.947000 0.000000 70.750902 1 4653.226100 4378.154000 15.2898 0 2235.736066 1039.026212 4 1 10735.525059 9958.576063
4378 2015-05-29 4539.569824 4499.649902 4532.149902 4508.250000 2024170000 4317.057192 1 11723.193721 11002.080060 0.495822 1 7240.280714 6321.790341 0.223733 0.170911 0.101178 1.819290e+09 1 6902.976906 0.000000 52.977758 1 4625.105462 4351.695694 15.2290 0 2235.736066 1039.026212 4 1 10670.647531 9898.393837
4379 2015-06-01 4535.430176 4488.169922 4530.029785 4521.850098 1902120000 4320.454393 1 11758.559235 11035.270181 0.496421 1 7262.122565 6340.861370 0.224053 0.170967 0.101402 1.806691e+09 1 6923.801208 0.000000 55.872322 1 4639.058080 4364.823512 15.1575 0 2235.736066 1039.026212 4 1 10702.837815 9928.254453
4380 2015-06-02 4531.080078 4486.189941 4503.759766 4508.890137 1729750000 4323.566860 1 11724.858324 11003.642270 0.497023 1 7241.308778 6322.687987 0.224360 0.170986 0.101676 1.806779e+09 0 6903.957075 0.000000 49.113371 1 4625.762192 4352.313601 15.1068 0 2235.736066 1039.026212 3 1 10672.162681 9899.799333
4381 2015-06-03 4539.350098 4512.439941 4531.040039 4519.859863 1852680000 4326.725793 1 11753.383856 11030.413148 0.497636 1 7258.926235 6338.070521 0.224672 0.171010 0.101955 1.809160e+09 0 6903.957075 0.000000 53.497970 1 4637.016258 4362.902391 15.0733 0 2235.736066 1039.026212 3 1 10698.127098 9923.884659
4382 2015-06-04 4526.209961 4475.049805 4501.729980 4487.029785 1813960000 4329.261792 1 11668.012955 10950.293557 0.498171 1 7206.200902 6292.033839 0.224953 0.171007 0.102212 1.819016e+09 0 6903.957075 0.000000 46.512699 1 4603.335212 4331.212376 15.0449 0 2235.736066 1039.026212 3 1 10620.421072 9851.802356
4383 2015-06-05 4493.430176 4452.319824 4483.430176 4477.189941 1842890000 4331.839391 1 11642.425555 10926.280082 0.498677 1 7190.398045 6278.235707 0.225218 0.170995 0.102464 1.827313e+09 0 6903.957075 0.000000 39.443452 1 4593.240316 4321.714233 14.9910 0 2235.736066 1039.026212 3 1 10597.130992 9830.197820
4384 2015-06-08 4477.830078 4423.799805 4476.689941 4431.509766 1712210000 4334.045189 1 11523.639430 10814.800694 0.499165 1 7117.035366 6214.179700 0.225477 0.170987 0.102701 1.831718e+09 0 6903.957075 0.000000 33.564673 1 4546.376094 4277.620355 14.9383 0 2235.736066 1039.026212 3 1 10489.009868 9729.901614
4385 2015-06-09 4441.620117 4392.450195 4421.020020 4427.609863 1754340000 4335.841188 1 11513.498175 10805.283245 0.499602 1 7110.772096 6208.710978 0.225719 0.170954 0.102929 1.836128e+09 0 6903.957075 0.000000 40.579146 1 4542.375104 4273.855881 14.8682 0 2235.736066 1039.026212 3 1 10479.779129 9721.338920
4386 2015-06-10 4497.509766 4435.290039 4440.540039 4485.459961 1792980000 4337.949056 1 11663.930805 10946.462507 0.500061 1 7203.679753 6289.832520 0.225961 0.170933 0.103167 1.838650e+09 0 6903.957075 0.000000 36.559592 1 4601.724697 4329.697066 14.7765 0 2235.736066 1039.026212 3 1 10616.705431 9848.355622
4387 2015-06-11 4511.319824 4483.839844 4498.490234 4488.470215 1623950000 4340.163991 1 11671.758629 10953.808828 0.500529 1 7208.514242 6294.053713 0.226210 0.170905 0.103414 1.840366e+09 0 6903.957075 0.000000 39.179115 1 4604.812978 4332.602785 14.6955 0 2235.736066 1039.026212 3 1 10623.830448 9854.964989
4388 2015-06-12 4476.209961 4449.209961 4467.379883 4453.790039 1428900000 4342.167458 1 11581.576759 10869.174198 0.500963 1 7152.817639 6245.422692 0.226437 0.170857 0.103668 1.837043e+09 1 6903.957075 0.000000 37.914991 1 4569.233880 4299.126920 14.6344 0 2235.736066 1039.026212 4 1 10541.745397 9778.820579
4389 2015-06-15 4437.970215 4396.129883 4416.140137 4432.919922 1790280000 4343.959723 1 11527.306382 10818.242085 0.501350 1 7119.300087 6216.157122 0.226664 0.170776 0.103910 1.833615e+09 1 6871.605664 0.000000 30.882659 1 4547.822802 4278.981542 14.5998 0 2235.736066 1039.026212 4 1 10492.347589 9732.997779
4390 2015-06-16 4463.200195 4426.189941 4428.299805 4455.899902 1654820000 4345.929056 1 11587.063219 10874.323177 0.501752 1 7156.206094 6248.381293 0.226895 0.170705 0.104152 1.830859e+09 1 6907.227640 0.000000 39.079148 1 4571.398431 4301.163515 14.5839 0 2235.736066 1039.026212 4 1 10546.739265 9783.453032
4391 2015-06-17 4482.270020 4441.339844 4465.169922 4468.979980 1712820000 4347.882588 1 11621.076481 10906.244226 0.502142 1 7177.212791 6266.723113 0.227125 0.170632 0.104385 1.827290e+09 1 6927.503471 0.000000 39.604500 1 4584.817550 4313.789372 14.5623 0 2235.736066 1039.026212 4 1 10577.698707 9812.171884
4392 2015-06-18 4540.689941 4483.609863 4483.609863 4531.850098 1877920000 4350.180521 1 11784.563103 11059.674506 0.502557 1 7278.182634 6354.884085 0.227351 0.170578 0.104628 1.828764e+09 0 7024.960376 0.000000 58.156244 1 4649.317283 4374.476251 14.5390 0 2235.736066 1039.026212 3 1 10726.506972 9950.210631
4393 2015-06-19 4539.490234 4511.209961 4538.709961 4513.419922 2468310000 4352.300654 1 11736.637518 11014.696905 0.502915 1 7248.583644 6329.039975 0.227542 0.170510 0.104862 1.834276e+09 0 7024.960376 0.000000 56.393126 1 4630.409391 4356.686084 14.5064 0 2235.736066 1039.026212 3 1 10682.884300 9909.745009
4394 2015-06-22 4557.979980 4534.759766 4541.850098 4544.040039 1619970000 4354.504388 1 11816.261666 11089.423236 0.503242 1 7297.759764 6371.977692 0.227726 0.170425 0.105090 1.829347e+09 1 7024.960376 0.000000 70.971681 1 4661.823192 4386.242882 14.4294 0 2235.736066 1039.026212 4 1 10755.359535 9976.975083
4395 2015-06-23 4551.770020 4529.990234 4549.520020 4548.740234 1613540000 4356.662721 1 11828.483992 11100.893746 0.503534 1 7305.308311 6378.568642 0.227886 0.170333 0.105315 1.825162e+09 1 7032.226748 0.000000 72.507299 1 4666.645218 4390.779857 14.3629 0 2235.736066 1039.026212 4 1 10766.484501 9987.294915
4396 2015-06-24 4561.640137 4523.899902 4542.069824 4524.600098 1628800000 4358.734788 1 11765.710299 11041.981370 0.503838 1 7266.539084 6344.717617 0.228062 0.170237 0.105539 1.822004e+09 1 6994.906763 0.000000 58.314197 1 4641.879360 4367.478015 14.2858 0 2235.736066 1039.026212 4 1 10709.346833 9934.292402
4397 2015-06-25 4546.149902 4508.660156 4540.399902 4514.009766 1614760000 4360.546921 1 11738.171340 11016.136379 0.504129 1 7249.530937 6329.867096 0.228211 0.170160 0.105758 1.818769e+09 1 6978.534403 0.000000 55.255886 1 4631.014523 4357.255445 14.2316 0 2235.736066 1039.026212 4 1 10684.280411 9911.040081
4398 2015-06-26 4523.970215 4469.229980 4514.370117 4484.279785 3843810000 4362.291051 1 11660.861891 10943.582367 0.504417 1 7201.784383 6288.177593 0.228362 0.170085 0.105970 1.837031e+09 0 6932.572674 0.000000 56.405107 1 4600.513931 4328.557873 14.1985 0 2235.736066 1039.026212 3 1 10613.912054 9845.764407
4399 2015-06-29 4460.080078 4377.229980 4433.109863 4379.870117 2025580000 4363.209587 1 11389.356371 10688.777615 0.504600 1 7034.101733 6141.766895 0.228464 0.169977 0.106159 1.838651e+09 0 6932.572674 0.000000 41.750945 1 4493.397927 4227.773954 14.2037 1 2235.736066 1036.526212 4 1 10366.783176 9616.520684
4400 2015-06-30 4420.500000 4381.939941 4414.859863 4396.759766 2034430000 4364.179186 1 11433.275989 10729.995662 0.504808 1 7061.226625 6165.450767 0.228575 0.169881 0.106352 1.838995e+09 0 6932.572674 0.000000 40.626379 1 4510.725361 4244.077090 14.2175 1 2244.357508 1040.523263 4 1 10406.759549 9653.603897
4401 2015-07-01 4445.899902 4409.419922 4433.790039 4429.229980 1814560000 4365.145254 1 11517.711107 10809.237032 0.505022 1 7113.374015 6210.982823 0.228674 0.169802 0.106546 1.840456e+09 0 6932.572674 0.000000 44.064517 1 4544.037216 4275.419738 14.2055 0 2260.932161 1045.707561 3 1 10483.613809 9724.896078
4402 2015-07-02 4445.830078 4417.479980 4440.169922 4433.390137 1490810000 4366.112988 1 11528.529122 10819.389612 0.505250 1 7120.055255 6216.816491 0.228784 0.169725 0.106741 1.838395e+09 1 6932.572674 0.000000 32.172134 1 4548.305205 4279.435428 14.1879 0 2260.932161 1045.707561 4 1 10493.460548 9734.030191
4403 2015-07-06 4444.410156 4394.439941 4394.439941 4418.660156 1741500000 4366.784121 1 11490.225476 10783.442089 0.505447 1 7096.398804 6196.161060 0.228871 0.169640 0.106936 1.836462e+09 1 6909.539136 0.000000 32.609085 1 4533.193418 4265.216964 14.1857 0 2260.932161 1045.707561 4 1 10458.595927 9701.688784
4404 2015-07-07 4434.910156 4344.149902 4422.750000 4429.060059 2132080000 4367.392588 1 11517.269244 10808.822349 0.505630 1 7113.101120 6210.744546 0.228956 0.169552 0.107122 1.836584e+09 0 6925.801652 0.000000 27.206430 1 4543.862889 4275.255717 14.1770 0 2260.932161 1045.707561 3 1 10483.211619 9724.522994
4405 2015-07-08 4403.129883 4346.419922 4392.509766 4351.580078 1931520000 4367.817721 1 11315.791327 10619.737682 0.505810 1 6988.667735 6102.096580 0.229049 0.169442 0.107319 1.834955e+09 1 6925.801652 0.000000 19.667668 1 4464.374600 4200.466320 14.2202 1 2260.932161 1043.207561 5 1 10299.823039 9554.406572
4406 2015-07-09 4414.430176 4351.509766 4410.270020 4352.029785 1861600000 4368.124854 1 11316.960739 10620.835162 0.505985 1 6989.389967 6102.727191 0.229117 0.169343 0.107525 1.831295e+09 1 6926.517388 0.000000 21.363287 1 4464.835963 4200.900411 14.2730 1 2261.165814 1043.315370 5 1 10300.887458 9555.393956
4407 2015-07-10 4434.109863 4394.009766 4405.990234 4420.149902 1590230000 4368.839652 1 11494.099392 10787.077714 0.506231 1 7098.791347 6198.250088 0.229208 0.169256 0.107767 1.827511e+09 1 7034.934655 0.000000 36.921743 1 4534.721779 4266.654976 14.2833 1 2296.558696 1059.645857 5 1 10462.122030 9704.959697
4408 2015-07-13 4498.740234 4456.540039 4457.759766 4494.470215 1694140000 4370.056585 1 11687.360950 10968.451424 0.506538 1 7218.150283 6302.467342 0.229334 0.169173 0.108030 1.823335e+09 1 7153.219907 0.000000 51.262975 1 4610.968500 4338.394428 14.2678 0 2335.172989 1074.962721 4 1 10638.031942 9868.138696
4409 2015-07-14 4537.209961 4500.660156 4503.200195 4523.470215 1682660000 4371.469255 1 11762.772167 11039.223968 0.506890 1 7264.724484 6343.133214 0.229466 0.169103 0.108321 1.818514e+09 1 7199.375152 0.000000 71.888923 1 4640.720191 4366.387369 14.2486 0 2335.172989 1074.962721 4 1 10706.672496 9931.811611
4410 2015-07-15 4547.180176 4517.399902 4531.319824 4528.359863 1691350000 4373.136055 1 11775.487144 11051.156825 0.507315 1 7272.577293 6349.989829 0.229646 0.169054 0.108615 1.815375e+09 1 7207.157322 0.000000 70.821481 1 4645.736581 4371.107219 14.2379 0 2335.172989 1074.962721 4 1 10718.245881 9942.547410
4411 2015-07-16 4595.020020 4558.319824 4567.060059 4594.899902 1823530000 4375.137588 1 11948.516982 11213.543302 0.507781 1 7379.441057 6443.297027 0.229825 0.169031 0.108925 1.813461e+09 1 7313.059800 0.000000 73.661058 1 4714.001361 4435.336576 14.2134 0 2335.172989 1074.962721 4 1 10875.740542 10088.643903
4412 2015-07-17 4661.600098 4624.680176 4635.479980 4661.600098 1854450000 4378.049121 1 12121.963289 11376.320630 0.508330 1 7486.562032 6536.828808 0.230045 0.169024 0.109262 1.815277e+09 0 7419.217176 0.000000 77.653106 1 4782.430450 4499.720529 14.1960 0 2335.172989 1074.962721 3 1 11033.614279 10235.092037
4413 2015-07-20 4694.129883 4657.979980 4670.229980 4679.680176 1814180000 4380.937122 1 12168.978485 11420.443841 0.508922 1 7515.598763 6562.181985 0.230299 0.169018 0.109606 1.815645e+09 0 7419.217176 0.000000 81.374108 1 4800.979170 4517.172755 14.1801 0 2335.172989 1074.962721 3 1 11076.408299 10274.788978
4414 2015-07-21 4686.359863 4661.759766 4679.540039 4674.410156 1774570000 4384.104658 1 12155.274396 11407.582714 0.509536 1 7507.135075 6554.791987 0.230561 0.169026 0.109949 1.815472e+09 1 7419.217176 0.000000 79.858834 1 4795.572550 4512.085743 14.1632 0 2335.172989 1074.962721 4 1 11063.934607 10263.218030
4415 2015-07-22 4643.830078 4604.529785 4604.970215 4623.240234 2035730000 4387.210192 1 12022.212807 11282.705971 0.510065 1 7424.955826 6483.037866 0.230772 0.168998 0.110296 1.815110e+09 1 7338.000349 0.000000 85.322740 1 4743.076285 4462.692757 14.1510 0 2335.172989 1074.962721 4 1 10942.819718 10150.868440
4416 2015-07-23 4641.580078 4592.490234 4627.560059 4602.830078 2003310000 4390.631725 1 11969.138506 11232.896361 0.510674 1 7392.176974 6454.417286 0.231001 0.169021 0.110652 1.815666e+09 0 7305.605378 0.000000 81.001235 1 4722.137090 4442.991367 14.1470 0 2335.172989 1074.962721 3 1 10894.510599 10106.055538
4417 2015-07-24 4632.060059 4552.399902 4630.950195 4557.370117 2004380000 4393.246859 1 11850.925025 11121.954393 0.511305 1 7319.167962 6390.670080 0.231189 0.169026 0.111090 1.817965e+09 0 7305.605378 0.000000 67.968271 1 4675.498791 4399.110057 14.1458 0 2335.172989 1074.962721 3 1 10786.910706 10006.242840
4418 2015-07-27 4551.990234 4511.919922 4530.370117 4519.089844 1935470000 4394.922324 1 11751.381508 11028.533967 0.511821 1 7257.689578 6336.990745 0.231315 0.168972 0.111534 1.820243e+09 0 7305.605378 0.000000 53.559805 1 4636.226279 4362.159112 14.1595 1 2335.172989 1072.462721 4 1 10696.304527 9922.193991
4419 2015-07-28 4568.790039 4506.189941 4539.470215 4560.229980 2025110000 4396.778659 1 11858.361775 11128.933696 0.512337 1 7323.760922 6394.680385 0.231459 0.168914 0.111964 1.824173e+09 0 7305.605378 0.000000 55.134900 1 4678.432783 4401.870608 14.1535 0 2356.431547 1079.726028 3 1 10793.679761 10012.522006
4420 2015-07-29 4586.779785 4552.759766 4570.500000 4581.600098 1898100000 4398.698193 1 11913.932346 11181.086026 0.512843 1 7358.081478 6424.647090 0.231584 0.168871 0.112388 1.825418e+09 0 7305.605378 0.000000 57.109677 1 4700.356821 4422.498623 14.1265 0 2356.431547 1079.726028 3 1 10844.261026 10059.442615
4421 2015-07-30 4606.649902 4540.979980 4570.770020 4598.589844 1908480000 4400.826794 1 11958.112257 11222.548355 0.513364 1 7385.367128 6448.471327 0.231706 0.168832 0.112826 1.826814e+09 0 7305.605378 0.000000 50.567909 1 4717.786947 4438.898380 14.0972 0 2356.431547 1079.726028 3 1 10884.474322 10096.745604
4422 2015-07-31 4616.479980 4584.220215 4616.479980 4588.910156 1926360000 4402.865527 1 11932.941326 11198.925731 0.513887 1 7369.821483 6434.897777 0.231822 0.168796 0.113269 1.827646e+09 0 7305.605378 0.000000 36.430854 1 4707.856359 4429.554831 14.0515 0 2356.431547 1079.726028 3 1 10861.563318 10075.492710
4423 2015-08-03 4607.520020 4549.600098 4595.259766 4580.459961 1790080000 4404.641328 1 11910.967549 11178.303599 0.514345 1 7356.250411 6423.048309 0.231877 0.168769 0.113699 1.827114e+09 1 7305.605378 0.000000 30.787675 1 4699.187132 4421.398079 14.0084 0 2356.431547 1079.726028 4 1 10841.562419 10056.939311
4424 2015-08-04 4584.450195 4551.899902 4573.250000 4567.470215 1819700000 4406.340195 1 11877.189185 11146.603000 0.514774 1 7335.388789 6404.833159 0.231886 0.168771 0.114117 1.826334e+09 1 7284.887380 0.000000 29.893968 1 4685.860687 4408.859417 13.9842 0 2356.431547 1079.726028 4 1 10810.816785 10028.418794
4425 2015-08-05 4634.700195 4590.189941 4592.810059 4602.240234 2041490000 4408.472796 1 11967.604685 11231.456887 0.515255 1 7391.229681 6453.590165 0.231922 0.168785 0.114548 1.827115e+09 0 7340.343828 0.000000 45.792258 1 4721.531958 4442.422007 13.9493 0 2356.431547 1079.726028 3 1 10893.114489 10104.760466
4426 2015-08-06 4612.620117 4508.299805 4608.689941 4528.509766 2290950000 4410.420996 1 11775.876948 11051.522651 0.515735 1 7272.818038 6350.200033 0.231981 0.168789 0.114965 1.830386e+09 0 7340.343828 0.000000 37.730267 1 4645.890368 4371.251915 13.9309 0 2356.431547 1079.726028 3 1 10718.600688 9942.876539
4427 2015-08-07 4532.459961 4485.500000 4519.359863 4520.080078 2008360000 4412.353262 1 11753.956500 11030.950568 0.516219 1 7259.279901 6338.379322 0.232058 0.168789 0.115372 1.830290e+09 1 7340.343828 0.000000 42.986114 1 4637.242180 4363.114959 13.9082 0 2356.431547 1079.726028 4 1 10698.648328 9924.368167
4428 2015-08-10 4583.629883 4554.629883 4558.680176 4573.109863 1784930000 4415.100928 1 11891.854453 11160.366182 0.516833 1 7344.446103 6412.741477 0.232226 0.168814 0.115794 1.829928e+09 1 7426.461076 0.000000 59.626506 1 4691.646517 4414.303222 13.8908 0 2356.431547 1079.726028 4 1 10824.165357 10040.801306
4429 2015-08-11 4567.689941 4491.060059 4548.750000 4513.990234 1912340000 4417.788662 1 11738.120551 11016.088715 0.517384 1 7249.499570 6329.839708 0.232316 0.168833 0.116235 1.831638e+09 0 7330.454281 0.000000 42.256182 1 4630.994486 4357.236592 13.8872 0 2356.431547 1079.726028 3 1 10684.234182 9910.997198
4430 2015-08-12 4539.180176 4436.540039 4475.910156 4528.189941 2089460000 4420.243262 1 11775.045281 11050.742142 0.517923 1 7272.304398 6349.751552 0.232409 0.168846 0.116668 1.833195e+09 0 7330.454281 0.000000 40.835238 1 4645.562254 4370.943198 13.8931 1 2356.431547 1077.226028 4 1 10717.843691 9942.174327
4431 2015-08-13 4556.140137 4514.450195 4536.959961 4519.319824 1632340000 4422.101729 1 11751.979546 11029.095219 0.518378 1 7258.058928 6337.313240 0.232449 0.168824 0.117104 1.832611e+09 1 7330.454281 0.000000 36.007998 1 4636.462220 4362.381106 13.8939 1 2351.815614 1075.115887 5 1 10696.848871 9922.698940
4432 2015-08-14 4536.200195 4503.830078 4512.879883 4530.740234 1487630000 4424.218132 1 11781.677029 11056.965960 0.518868 1 7276.400186 6353.327755 0.232498 0.168819 0.117550 1.829081e+09 1 7348.978483 0.000000 39.795100 1 4648.178652 4373.404929 13.8860 0 2357.758698 1075.332726 4 1 10723.880019 9947.773795
4433 2015-08-17 4568.589844 4507.979980 4516.879883 4566.370117 1510790000 4426.860798 1 11874.328506 11143.918286 0.519448 1 7333.622024 6403.290523 0.232597 0.168838 0.118014 1.826033e+09 1 7406.771079 0.000000 47.743382 1 4684.732074 4407.797522 13.8618 0 2357.758698 1075.332726 4 1 10808.212947 10026.003400
4434 2015-08-18 4562.149902 4536.049805 4556.229980 4542.069824 1501540000 4429.366595 1 11811.138345 11084.615060 0.520006 1 7294.595586 6369.214916 0.232675 0.168860 0.118471 1.822819e+09 1 7367.355372 0.000000 46.074128 1 4659.801909 4384.341085 13.8417 0 2357.758698 1075.332726 4 1 10750.696203 9972.649244
4435 2015-08-19 4550.669922 4486.109863 4525.319824 4510.899902 1785420000 4431.800329 1 11730.084492 11008.546968 0.520543 1 7244.536475 6325.506224 0.232740 0.168877 0.118927 1.822219e+09 1 7316.796948 0.000000 35.723607 1 4627.824051 4354.253575 13.8435 1 2357.758698 1072.832726 5 1 10676.919626 9904.212010
4436 2015-08-20 4484.359863 4385.129883 4467.790039 4385.129883 2087000000 4433.770195 1 11403.033796 10701.613718 0.521055 1 7042.548953 6149.142514 0.232812 0.168881 0.119362 1.825614e+09 0 7112.794706 0.000000 30.725373 1 4498.794027 4232.851068 13.8898 1 2292.021181 1042.920692 4 1 10379.232597 9628.069119
4437 2015-08-21 4361.319824 4197.270020 4313.189941 4197.270020 2768540000 4434.137728 1 10914.525490 10243.154392 0.521360 1 6740.844712 5885.711988 0.232809 0.168802 0.119749 1.835107e+09 0 7112.794706 0.000000 20.726529 1 4306.064769 4051.514861 14.0172 1 2193.830524 998.241755 4 1 9934.584145 9215.600664
4438 2015-08-24 4199.790039 3787.229980 3847.120117 4038.600098 3498840000 4433.253662 0 10501.922322 9853.431149 0.521503 1 6486.019719 5663.213684 0.232740 0.168683 0.120080 1.848882e+09 0 7112.794706 0.000000 9.322540 1 4143.282066 3898.354939 14.2735 1 2110.896875 960.505098 3 1 9559.025822 8867.222163
4439 2015-08-25 4207.379883 4015.909912 4187.279785 4016.320068 2612800000 4432.081864 0 10501.922322 9853.431149 0.521616 1 6450.237838 5631.971034 0.232667 0.168547 0.120402 1.857408e+09 0 7112.794706 0.000000 9.876322 1 4120.424530 3876.848610 14.4870 1 2099.251542 955.206212 3 1 9506.290871 8818.303735
4440 2015-08-26 4227.859863 4052.540039 4141.240234 4219.600098 2631660000 4431.743465 0 10501.922322 9853.431149 0.521833 1 6776.706972 5917.024819 0.232634 0.168436 0.120764 1.855644e+09 1 7112.794706 0.000000 30.933602 1 4328.973651 4073.069501 14.6428 1 2205.502017 1003.552545 4 1 9987.437557 9264.628981
4441 2015-08-27 4328.990234 4231.140137 4281.629883 4324.819824 2358880000 4432.054663 1 10501.922322 9850.931149 0.522142 1 6945.690581 6064.571440 0.232633 0.168353 0.121156 1.862462e+09 0 7290.158982 0.000000 39.261264 1 4436.920710 4174.635348 14.7560 1 2260.498299 1028.577078 4 1 10236.483775 9495.651283
4442 2015-08-28 4340.700195 4295.560059 4307.049805 4329.120117 1936540000 4432.410662 1 10512.364686 9860.726214 0.522463 1 6952.596882 6070.601618 0.232635 0.168276 0.121552 1.865416e+09 0 7290.158982 0.000000 38.779933 1 4441.332469 4178.786308 14.8767 1 2262.745978 1029.599822 4 1 10246.662206 9505.093082
4443 2015-08-31 4324.740234 4262.089844 4299.879883 4274.580078 1839010000 4433.137863 1 10379.925584 9736.496722 0.522922 1 6865.005201 5994.121677 0.232680 0.168297 0.121944 1.861956e+09 1 7290.158982 0.000000 34.096731 1 4385.378732 4126.140236 15.0301 1 2234.238972 1016.628499 5 1 10117.570533 9385.344003
4444 2015-09-01 4229.310059 4121.830078 4177.939941 4142.629883 2253750000 4433.152863 1 10059.512073 9435.944944 0.523209 1 6653.092274 5809.091683 0.232586 0.168313 0.122310 1.864218e+09 0 7065.122163 0.000000 30.515886 1 4250.008340 3998.772167 15.2183 1 2165.271199 985.246626 4 1 9805.255550 9095.631809
4445 2015-09-02 4256.229980 4166.080078 4207.680176 4256.229980 1929080000 4433.652062 1 10335.366201 9694.699478 0.523540 1 6835.534818 5968.389859 0.232504 0.168347 0.122688 1.866495e+09 0 7065.122163 0.000000 38.502177 1 4366.552993 4108.427367 15.3398 1 2224.647736 1012.264274 4 1 10074.137400 9345.054202
4446 2015-09-03 4300.299805 4222.379883 4267.339844 4234.649902 1803320000 4434.226860 1 10282.963486 9645.545092 0.523819 1 6800.877063 5938.128731 0.232420 0.168425 0.122974 1.866720e+09 0 7065.122163 0.000000 42.500601 1 4344.413552 4087.596683 15.4592 1 2213.368254 1007.131858 4 1 10023.059175 9297.672599
4447 2015-09-04 4210.810059 4160.430176 4175.620117 4184.720215 1574720000 4434.201063 0 10161.719660 9529.316906 0.523992 1 6720.689639 5868.113755 0.232303 0.168458 0.123230 1.864330e+09 1 7065.122163 0.000000 49.274871 1 4293.189669 4039.400863 15.6088 1 2187.270988 995.257020 4 1 9904.879816 9188.046090
4448 2015-09-08 4306.500000 4247.140137 4267.399902 4303.529785 1765600000 4434.696929 1 10161.719660 9526.816906 0.524263 1 6911.498631 6034.717025 0.232225 0.168516 0.123523 1.863336e+09 1 7265.710036 0.000000 66.046819 1 4415.078826 4154.084631 15.7318 1 2249.370414 1023.513643 5 1 10186.092048 9448.906494
4449 2015-09-09 4352.959961 4242.470215 4346.359863 4253.450195 1963750000 4434.911929 1 10043.469113 9415.954635 0.524466 1 6831.070463 5964.491845 0.232108 0.168547 0.123812 1.866973e+09 0 7181.159958 0.000000 63.895060 1 4363.701155 4105.744114 15.8552 1 2223.194797 1011.603154 4 1 10067.557883 9338.950857
4450 2015-09-10 4326.770020 4243.689941 4248.479980 4296.299805 1845770000 4435.179393 1 10144.647852 9510.811742 0.524678 1 6899.887233 6024.578630 0.232016 0.168568 0.124094 1.867957e+09 0 7181.159958 0.000000 55.535016 1 4407.661442 4147.105720 15.9659 1 2245.591446 1021.794128 4 1 10168.979294 9433.032221
4451 2015-09-11 4323.229980 4268.100098 4273.620117 4323.229980 1686190000 4435.809725 1 10208.236792 9570.427654 0.524941 1 6943.137281 6062.342047 0.231957 0.168595 0.124389 1.868986e+09 0 7181.159958 0.000000 49.870654 1 4435.289657 4173.100713 16.0654 1 2259.667319 1028.198964 4 1 10232.720749 9492.160593
4452 2015-09-14 4334.939941 4293.770020 4334.859863 4308.759766 1467740000 4436.427524 1 10174.068964 9538.394627 0.525190 1 6919.898016 6042.050878 0.231902 0.168612 0.124676 1.866745e+09 1 7181.159958 0.000000 48.370492 1 4420.444369 4159.132994 16.1808 1 2252.104022 1024.757495 5 1 10198.470971 9460.389532
4453 2015-09-15 4373.189941 4303.890137 4322.410156 4360.279785 1587460000 4436.954989 1 10295.720729 9652.445608 0.525437 1 7002.639524 6114.295931 0.231831 0.168646 0.124960 1.865452e+09 1 7267.025386 0.000000 56.892155 1 4473.299806 4208.863920 16.2814 1 2279.032524 1037.010563 5 1 10320.414512 9573.507803
4454 2015-09-16 4388.319824 4346.470215 4357.359863 4383.669922 1666380000 4437.530923 1 10350.950743 9704.224859 0.525670 1 7040.204246 6147.095252 0.231726 0.168695 0.125250 1.878382e+09 0 7306.008370 0.000000 73.485894 1 4497.296224 4231.441806 16.3720 1 2291.258088 1042.573467 4 1 10375.776993 9624.863603
4455 2015-09-17 4450.660156 4368.799805 4378.990234 4384.959961 1891510000 4437.777521 1 10353.996851 9707.080646 0.525850 1 7042.276057 6148.904237 0.231570 0.168724 0.125557 1.881539e+09 0 7306.008370 0.000000 66.057161 1 4498.619701 4232.687047 16.4522 1 2291.932366 1042.880279 4 1 10378.830407 9627.696036
4456 2015-09-18 4374.919922 4317.089844 4325.290039 4323.859863 3272150000 4437.376388 0 10209.724104 9569.322039 0.525972 1 6944.148878 6063.225314 0.231400 0.168714 0.125858 1.897001e+09 0 7306.008370 0.000000 60.128998 1 4435.935867 4173.708723 16.5509 1 2259.996547 1028.348770 3 1 10234.211629 9493.543575
4457 2015-09-21 4372.419922 4299.939941 4343.770020 4336.129883 2021530000 4437.048322 0 10209.724104 9569.322039 0.526158 1 6963.854614 6080.431212 0.231243 0.168727 0.126187 1.899055e+09 0 7306.008370 0.000000 68.798871 1 4448.523930 4185.552651 16.6184 1 2266.409845 1031.266963 3 1 10263.253730 9520.483848
4458 2015-09-22 4286.600098 4233.899902 4273.299805 4274.100098 2042880000 4436.269588 0 10209.724104 9569.322039 0.526290 1 6864.234349 5993.448614 0.231052 0.168737 0.126501 1.902510e+09 0 7306.008370 0.000000 45.746291 1 4384.886310 4125.676924 16.6973 1 2233.988095 1016.514345 3 1 10116.434460 9384.290149
4459 2015-09-23 4294.729980 4255.060059 4280.009766 4273.529785 1606330000 4435.347388 0 10209.724104 9569.322039 0.526422 1 6863.318424 5992.648881 0.230877 0.168746 0.126800 1.899066e+09 1 7306.008370 0.000000 53.387012 1 4384.301215 4125.126416 16.7916 1 2233.690004 1016.378707 4 1 10115.084578 9383.037961
4460 2015-09-24 4275.640137 4198.109863 4239.850098 4261.100098 1995820000 4434.134390 0 10209.724104 9569.322039 0.526529 1 6843.356259 5975.219085 0.230696 0.168747 0.127085 1.902243e+09 0 7284.758629 0.000000 43.383526 1 4371.549346 4113.128364 16.8978 1 2227.193251 1013.422539 3 1 10085.664556 9355.747118
4461 2015-09-25 4308.660156 4198.959961 4305.390137 4224.740234 2050530000 4432.636056 0 10209.724104 9569.322039 0.526570 1 6784.962067 5924.232686 0.230469 0.168742 0.127359 1.905236e+09 0 7284.758629 0.000000 32.120742 1 4334.247022 4078.031140 16.9909 1 2208.188665 1004.775030 3 1 9999.603827 9275.914756
4462 2015-09-28 4207.020020 4092.290039 4206.680176 4103.470215 2387610000 4430.318993 0 10209.724104 9569.322039 0.526543 0 6590.201576 5751.679198 0.230223 0.168722 0.127598 1.911520e+09 0 7284.758629 0.000000 23.145807 1 4209.833640 3960.972365 17.1157 1 2144.803210 975.933236 2 0 9712.567918 9007.152146
4463 2015-09-29 4155.310059 4053.120117 4110.259766 4083.370117 2293450000 4427.937528 0 10209.724104 9569.322039 0.526494 0 6590.201576 5751.679198 0.229978 0.168708 0.127809 1.915473e+09 0 7284.758629 0.000000 10.532821 1 4189.212540 3941.570267 17.2327 1 2134.297284 971.152805 2 0 9712.567918 9007.152146
4464 2015-09-30 4181.060059 4125.200195 4137.180176 4181.060059 2398350000 4426.062795 0 10209.724104 9569.322039 0.526491 0 6590.201576 5751.679198 0.229728 0.168713 0.128050 1.920048e+09 0 7284.758629 0.000000 26.169706 1 4289.434640 4035.867810 17.3491 1 2185.357896 994.386521 2 0 9712.567918 9007.152146
4465 2015-10-01 4194.180176 4128.339844 4185.279785 4192.959961 2133990000 4424.411395 0 10209.724104 9569.322039 0.526542 1 6590.201576 5749.179198 0.229493 0.168732 0.128318 1.919698e+09 1 7284.758629 0.000000 27.967488 1 4301.642992 4047.354474 17.4361 1 2191.577741 997.216689 4 1 9712.567918 9004.652146
4466 2015-10-02 4267.450195 4124.549805 4136.959961 4267.450195 2183320000 4422.974064 0 10209.724104 9569.322039 0.526631 1 6707.280123 5851.316521 0.229260 0.168775 0.128597 1.921069e+09 0 7414.176364 0.000000 43.719836 1 4378.064040 4119.257947 17.5069 1 2230.512322 1014.932791 3 1 9885.117016 9164.624732
4467 2015-10-05 4339.229980 4290.250000 4296.540039 4331.430176 2005320000 4422.125067 0 10209.724104 9569.322039 0.526787 1 6807.839387 5939.042704 0.229029 0.168859 0.128899 1.922287e+09 0 7414.176364 0.000000 49.530799 1 4443.702405 4181.016147 17.5647 1 2263.953400 1030.149226 3 1 10033.320174 9302.025869
4468 2015-10-06 4332.029785 4273.700195 4315.319824 4306.700195 2085020000 4421.200669 0 10209.724104 9569.322039 0.526960 1 6768.970532 5905.134179 0.228815 0.168951 0.129194 1.920612e+09 1 7414.176364 0.000000 53.516579 1 4418.331414 4157.144944 17.6313 1 2251.027526 1024.267665 4 1 9976.035674 9248.916640
4469 2015-10-07 4342.589844 4279.209961 4331.870117 4333.459961 2149890000 4420.410002 0 10209.724104 9569.322039 0.527151 1 6811.029662 5941.825845 0.228620 0.169044 0.129487 1.923299e+09 0 7460.244493 0.000000 56.118952 1 4445.784803 4182.975446 17.6915 1 2265.014329 1030.631972 3 1 10038.021966 9306.384964
4470 2015-10-08 4358.089844 4275.589844 4316.180176 4350.149902 1984230000 4420.082801 0 10209.724104 9569.322039 0.527357 1 6837.261746 5964.710267 0.228407 0.169172 0.129778 1.926172e+09 0 7460.244493 0.000000 59.013691 1 4462.907353 4199.085809 17.7384 1 2273.737833 1034.601361 3 1 10076.682528 9342.227690
4471 2015-10-09 4378.259766 4341.509766 4355.240234 4370.009766 1804260000 4419.796265 0 10209.724104 9569.322039 0.527584 1 6868.476092 5991.941129 0.228221 0.169279 0.130085 1.923760e+09 1 7460.244493 0.000000 65.212434 1 4483.281991 4218.256015 17.7807 1 2284.118193 1039.324656 4 1 10122.685894 9384.878029
4472 2015-10-12 4389.770020 4363.959961 4378.640137 4382.560059 1343820000 4420.152798 1 10209.724104 9566.822039 0.527892 1 6888.201766 6009.149469 0.228060 0.169404 0.130428 1.916480e+09 1 7481.669675 0.000000 87.842691 1 4496.157593 4230.370484 17.8136 1 2290.677985 1042.309507 5 1 10151.757379 9411.830593
4473 2015-10-13 4399.930176 4349.180176 4354.060059 4352.939941 1565060000 4420.469865 1 10140.720321 9502.163395 0.528232 1 6841.646934 5968.535830 0.227930 0.169527 0.130775 1.912136e+09 1 7431.103812 0.000000 85.631931 1 4465.769711 4201.778961 17.8692 1 2275.196132 1035.264919 5 1 10083.145372 9348.219479
4474 2015-10-14 4373.709961 4328.959961 4356.819824 4346.919922 1902460000 4420.541131 1 10126.695929 9489.022114 0.528521 1 6832.185088 5960.281477 0.227753 0.169669 0.131100 1.911442e+09 1 7420.826760 0.000000 78.935765 1 4459.593651 4195.967994 17.9282 1 2272.049586 1033.833171 5 1 10069.200605 9335.291099
4475 2015-10-15 4418.250000 4357.220215 4361.979980 4418.220215 1942900000 4421.229933 1 10292.798917 9644.665666 0.528882 1 6944.249908 6058.044911 0.227607 0.169810 0.131465 1.913365e+09 0 7542.546766 0.000000 82.552014 1 4532.742073 4264.792300 17.9481 1 2309.316847 1050.790605 4 1 10234.360527 9488.413080
4476 2015-10-16 4438.750000 4405.879883 4419.950195 4438.620117 1855290000 4421.684266 1 10340.323052 9689.197226 0.529234 1 6976.313050 6086.016247 0.227434 0.169960 0.131840 1.914723e+09 0 7542.546766 0.000000 79.318939 1 4553.670748 4284.483791 17.9659 1 2319.979475 1055.642338 4 1 10281.614838 9532.223187
4477 2015-10-19 4464.779785 4420.799805 4428.060059 4462.069824 1619920000 4422.260532 1 10394.952090 9740.386296 0.529575 1 7013.169661 6118.169325 0.227243 0.170108 0.132223 1.914248e+09 1 7542.546766 0.000000 75.984507 1 4577.728280 4307.119179 17.9826 1 2332.236176 1061.219410 5 1 10335.933714 9582.582946
4478 2015-10-20 4463.109863 4424.339844 4454.620117 4438.180176 1711700000 4422.365067 1 10339.298153 9688.236864 0.529877 1 6975.621581 6085.413021 0.227061 0.170241 0.132576 1.913972e+09 1 7502.164433 0.000000 76.239366 1 4553.219403 4284.059127 18.0017 1 2319.749527 1055.537706 5 1 10280.595759 9531.278384
4479 2015-10-21 4464.729980 4409.899902 4462.220215 4413.520020 1895390000 4422.276401 0 10281.849222 9631.905468 0.530177 1 6936.862470 6051.600235 0.226890 0.170364 0.132923 1.916046e+09 0 7460.479657 0.000000 66.112558 1 4527.920047 4260.255324 18.0290 1 2306.860148 1049.672752 3 1 10223.472999 9478.319107
4480 2015-10-22 4504.700195 4438.600098 4451.319824 4503.220215 2156040000 4422.574269 1 10281.849222 9629.405468 0.530529 1 7077.846971 6174.592704 0.226760 0.170493 0.133276 1.920702e+09 0 7460.479657 0.000000 73.809336 1 4619.945303 4346.840574 18.0311 1 2353.744676 1071.006257 4 1 10431.254435 9670.956066
4481 2015-10-23 4645.959961 4598.740234 4623.720215 4624.089844 2178270000 4423.764601 1 10557.821357 9887.865550 0.531105 1 7267.821410 6340.323158 0.226659 0.170745 0.133702 1.924587e+09 0 7460.479657 0.000000 80.071498 1 4743.947917 4463.512862 18.0391 1 2416.920855 1099.752825 4 1 10711.236712 9930.531396
4482 2015-10-26 4638.750000 4606.660156 4621.140137 4630.850098 1758690000 4425.097000 1 10573.256515 9902.321256 0.531694 1 7278.446705 6349.592483 0.226517 0.171030 0.134148 1.924331e+09 1 7460.479657 0.000000 79.794572 1 4750.883399 4470.038359 18.0449 1 2420.454307 1101.360625 5 1 10726.896157 9945.049477
4483 2015-10-27 4645.939941 4617.439941 4617.600098 4639.229980 1986840000 4427.163267 1 10592.389643 9920.240275 0.532348 1 7291.617620 6361.082564 0.226407 0.171337 0.134604 1.927087e+09 0 7473.979974 0.000000 86.199867 1 4759.480491 4478.127240 18.0571 1 2424.834307 1103.353622 4 1 10746.307309 9963.045817
4484 2015-10-28 4678.580078 4609.930176 4649.100098 4678.580078 2141130000 4429.585402 1 10682.234632 10004.384072 0.533082 1 7353.465354 6415.037471 0.226345 0.171657 0.135079 1.932507e+09 0 7473.979974 0.000000 88.676688 1 4799.850557 4516.110859 18.0475 0 2445.401829 1110.212303 3 1 10837.457832 10047.552691
4485 2015-10-29 4678.200195 4653.000000 4657.779785 4670.759766 1928310000 4431.838068 1 10664.379127 9987.661603 0.533846 1 7341.173934 6404.314645 0.226312 0.171968 0.135566 1.934292e+09 0 7473.979974 0.000000 84.567961 1 4791.827540 4508.562116 18.0489 1 2445.401829 1107.712303 4 1 10819.342869 10030.758065
4486 2015-10-30 4681.229980 4648.830078 4676.299805 4648.830078 2016390000 4433.611470 1 10614.308793 9940.768526 0.534532 1 7306.706383 6374.245743 0.226226 0.172262 0.136044 1.936173e+09 0 7473.979974 0.000000 78.653827 1 4769.329427 4487.393963 18.0674 1 2433.920422 1102.511482 4 1 10768.544964 9983.662646
4487 2015-11-02 4707.770020 4652.450195 4658.790039 4703.919922 1888180000 4436.079670 1 10740.091108 10058.569214 0.535295 1 7393.292751 6449.782210 0.226186 0.172578 0.136531 1.937507e+09 0 7473.979974 0.000000 80.348886 1 4825.847219 4540.570747 18.0804 1 2462.763011 1115.576530 4 1 10896.155019 10101.971641
4488 2015-11-03 4735.310059 4685.979980 4692.029785 4719.049805 2028630000 4438.798270 1 10774.635982 10090.922013 0.536096 1 7417.072844 6470.527557 0.226165 0.172915 0.137016 1.937547e+09 0 7473.979974 0.000000 86.037577 1 4841.369274 4555.175227 18.0880 1 2470.684344 1119.164716 4 1 10931.201863 10134.464041
4489 2015-11-04 4737.120117 4698.839844 4729.069824 4717.549805 2096110000 4441.475203 1 10771.211150 10087.714506 0.536920 1 7414.715249 6468.470831 0.226124 0.173269 0.137527 1.939311e+09 0 7473.979974 0.000000 91.474090 1 4839.830393 4553.727316 18.0892 1 2469.899010 1118.808978 4 1 10927.727265 10131.242694
4490 2015-11-05 4731.560059 4678.790039 4718.509766 4702.899902 2054490000 4443.821336 1 10737.762178 10056.388068 0.537692 1 7391.689555 6448.383610 0.226044 0.173591 0.138057 1.942263e+09 0 7473.979974 0.000000 84.252785 1 4824.800760 4539.586149 18.0916 1 2462.228974 1115.334623 4 1 10893.792247 10099.781083
4491 2015-11-06 4710.470215 4665.410156 4695.879883 4707.229980 2066430000 4446.242336 1 10747.648705 10065.647237 0.538509 1 7398.495270 6454.320799 0.225982 0.173927 0.138599 1.944206e+09 0 7473.979974 0.000000 73.762480 1 4829.243076 4543.765860 18.0899 0 2464.496010 1113.861540 3 1 10903.822435 10109.080205
4492 2015-11-09 4694.270020 4627.120117 4687.350098 4655.520020 1850770000 4448.106069 1 10629.583411 9955.073879 0.539288 1 7317.221165 6383.418659 0.225919 0.174247 0.139121 1.944541e+09 0 7473.979974 0.000000 55.609614 1 4776.192774 4493.851588 18.1232 1 2464.496010 1111.361540 4 1 10784.041538 9998.029727
4493 2015-11-10 4647.319824 4616.709961 4628.830078 4641.729980 1906120000 4449.691268 1 10598.097697 9925.586119 0.539993 1 7295.546945 6364.510440 0.225798 0.174549 0.139646 1.945116e+09 0 7473.979974 0.000000 50.554816 1 4762.045292 4480.540425 18.1365 1 2457.195967 1108.069594 4 1 10752.098306 9968.414728
4494 2015-11-11 4677.779785 4631.060059 4657.189941 4636.939941 1672340000 4451.124067 1 10587.160977 9915.343398 0.540708 1 7288.018296 6357.942576 0.225661 0.174849 0.140199 1.944753e+09 1 7473.979974 0.000000 39.084567 1 4757.131093 4475.916725 18.1697 1 2454.660260 1106.926120 5 1 10741.002665 9958.127810
4495 2015-11-12 4639.259766 4588.080078 4617.779785 4588.930176 1820930000 4452.322202 1 10477.544048 9812.682307 0.541399 1 7212.559900 6292.113961 0.225522 0.175139 0.140737 1.945359e+09 0 7396.596176 0.000000 32.282537 1 4707.876897 4429.574156 18.2323 1 2429.245296 1095.465272 4 1 10629.792895 9855.023739
4496 2015-11-13 4575.799805 4499.149902 4566.120117 4502.140137 2001050000 4453.018869 1 10279.383164 9627.095897 0.541995 1 7076.149379 6173.111755 0.225349 0.175420 0.141227 1.947250e+09 0 7396.596176 0.000000 25.203664 1 4618.837229 4345.798003 18.3005 1 2383.301190 1074.746832 4 1 10428.752543 9668.636529
4497 2015-11-16 4566.029785 4486.089844 4494.560059 4565.470215 1819190000 4453.958472 1 10423.979760 9762.516989 0.542631 1 7175.687172 6259.946824 0.225192 0.175709 0.141729 1.949025e+09 0 7396.596176 0.000000 27.230897 1 4683.808846 4406.928869 18.3420 1 2416.826279 1089.864931 4 1 10575.450267 9804.641959
4498 2015-11-17 4598.270020 4554.890137 4571.549805 4565.819824 1861710000 4454.938403 1 10424.777996 9763.264572 0.543236 1 7176.236664 6260.426191 0.225037 0.175981 0.142219 1.952960e+09 0 7396.596176 0.000000 23.512491 1 4684.167517 4407.266338 18.3902 1 2417.011352 1089.948390 4 1 10576.260102 9805.392768
4499 2015-11-18 4657.629883 4580.720215 4586.240234 4653.439941 2017390000 4456.949338 1 10624.834132 9950.625970 0.543998 1 7313.951844 6380.566559 0.224944 0.176288 0.142766 1.955024e+09 0 7396.596176 0.000000 41.460435 1 4774.058779 4491.843743 18.3702 0 2463.394877 1108.364985 3 1 10779.223247 9993.562625
4500 2015-11-19 4678.020020 4648.939941 4657.609863 4655.350098 1794110000 4458.535672 1 10629.195441 9954.710529 0.544682 1 7316.954094 6383.185671 0.224834 0.176565 0.143283 1.956291e+09 0 7396.596176 0.000000 43.443755 1 4776.018448 4493.687567 18.3578 0 2463.394877 1108.364985 3 1 10783.647931 9997.664809
4501 2015-11-20 4691.589844 4674.609863 4680.509766 4686.359863 1766630000 4460.204871 1 10699.997605 10021.019879 0.545405 1 7365.693077 6425.704727 0.224740 0.176855 0.143810 1.956780e+09 0 7396.596176 0.000000 47.319599 1 4807.831997 4523.620482 18.3516 0 2463.394877 1108.364985 3 1 10855.478918 10064.260282
4502 2015-11-23 4706.620117 4655.600098 4689.979980 4674.790039 1668280000 4461.631405 1 10673.581134 9996.279688 0.546101 1 7347.508436 6409.840757 0.224604 0.177136 0.144360 1.954874e+09 1 7396.596176 0.000000 52.759408 1 4795.962279 4512.452434 18.3399 0 2463.394877 1108.364985 4 1 10828.678590 10039.413338
4503 2015-11-24 4682.129883 4621.629883 4645.520020 4669.410156 1956920000 4462.913674 1 10661.297669 9984.775682 0.546775 1 7339.052712 6402.464127 0.224470 0.177410 0.144895 1.950225e+09 1 7388.083960 0.000000 54.061544 1 4790.442948 4507.259374 18.3291 0 2463.394877 1108.364985 4 1 10816.216635 10027.859692
4504 2015-11-25 4683.549805 4666.240234 4674.229980 4672.879883 1539300000 4463.821007 1 10669.219824 9992.195129 0.547207 1 7344.506186 6407.221645 0.224318 0.177556 0.145333 1.949492e+09 1 7393.573868 0.000000 55.294021 1 4794.002611 4510.608610 18.3201 0 2463.394877 1108.364985 4 1 10824.253906 10035.311154
4505 2015-11-27 4689.580078 4665.919922 4680.439941 4680.470215 781730000 4464.857209 1 10686.550233 10008.425822 0.547617 1 7356.436139 6417.629132 0.224133 0.177704 0.145779 1.941930e+09 1 7405.583524 0.000000 65.306699 1 4801.789687 4517.935359 18.2747 0 2463.394877 1108.364985 4 1 10841.836143 10051.611882
4506 2015-11-30 4695.060059 4654.529785 4692.569824 4664.509766 2223880000 4465.852140 1 10650.108992 9974.296992 0.548042 1 7331.350620 6395.744954 0.223981 0.177834 0.146227 1.947340e+09 0 7380.330412 0.000000 85.577736 1 4785.415537 4502.529155 18.2363 0 2463.394877 1108.364985 3 1 10804.865376 10017.335787
4507 2015-12-01 4716.160156 4682.399902 4685.740234 4716.160156 2035570000 4467.372209 1 10768.038275 10084.742969 0.548531 1 7412.531096 6466.565414 0.223840 0.177989 0.146702 1.951165e+09 0 7380.330412 0.000000 84.799724 1 4838.404725 4552.385925 18.2147 0 2463.394877 1108.364985 3 1 10924.508285 10128.258334
4508 2015-12-02 4739.750000 4680.060059 4720.270020 4686.220215 2060340000 4469.185343 1 10699.678757 10020.721264 0.549069 1 7365.473588 6425.513248 0.223730 0.178154 0.147186 1.934952e+09 1 7380.330412 0.000000 74.461622 1 4807.688729 4523.485683 18.2348 1 2463.394877 1105.864985 5 1 10855.155437 10063.960378
4509 2015-12-03 4705.779785 4579.910156 4704.200195 4606.750000 2088100000 4470.036610 1 10518.230653 9850.787109 0.549500 1 7240.567855 6316.547622 0.223559 0.178293 0.147648 1.935520e+09 0 7255.172733 0.000000 40.189156 1 4726.158618 4446.775165 18.2822 1 2421.619948 1087.111422 4 1 10671.070717 9893.292962
4510 2015-12-04 4722.390137 4612.109863 4621.479980 4716.120117 1897490000 4471.593345 1 10767.946857 10084.657352 0.550047 1 7412.468166 6466.510514 0.223438 0.178486 0.148123 1.934275e+09 1 7255.172733 0.000000 58.796779 1 4838.363648 4552.347276 18.2980 1 2479.112292 1112.920833 5 1 10924.415538 10128.172348
4511 2015-12-07 4720.819824 4671.870117 4718.549805 4693.620117 1952690000 4473.488211 1 10716.574373 10036.544754 0.550633 1 7377.104237 6435.659628 0.223345 0.178692 0.148596 1.935531e+09 0 7220.559241 0.000000 51.077506 1 4815.280440 4530.628615 18.3353 1 2467.284768 1107.611231 4 1 10872.296563 10079.852146
4512 2015-12-08 4708.470215 4643.649902 4646.430176 4694.770020 1871450000 4475.588345 1 10719.199855 10039.003633 0.551278 1 7378.911573 6437.236317 0.223261 0.178931 0.149087 1.938991e+09 0 7220.559241 0.000000 53.059900 1 4816.460148 4531.738586 18.3918 1 2467.889234 1107.882588 4 1 10874.960195 10082.321635
4513 2015-12-09 4698.250000 4595.009766 4674.799805 4622.140137 2003450000 4477.058947 1 10553.369744 9883.696418 0.551819 1 7264.756997 6337.649816 0.223141 0.179139 0.149539 1.941373e+09 0 7220.559241 0.000000 43.997168 1 4741.947672 4461.630861 18.4654 1 2429.710046 1090.743222 4 1 10706.720413 9926.344274
4514 2015-12-10 4674.000000 4619.979980 4627.770020 4643.049805 1746520000 4478.288280 1 10601.111148 9928.408349 0.552300 1 7297.621353 6366.320118 0.222998 0.179327 0.149974 1.937868e+09 1 7220.559241 0.000000 46.372545 1 4763.399327 4481.814416 18.5366 1 2440.701585 1095.677533 5 1 10755.155545 9971.249136
4515 2015-12-11 4600.910156 4534.049805 4583.080078 4537.560059 2084950000 4478.947746 1 10360.254691 9702.835650 0.552699 1 7131.819938 6221.677799 0.222835 0.179495 0.150369 1.939262e+09 0 7056.508672 0.000000 35.963613 1 4655.175248 4379.987926 18.6593 1 2385.249026 1070.783821 4 1 10510.799212 9744.703097
4516 2015-12-14 4571.569824 4478.250000 4535.560059 4570.160156 2196060000 4479.944481 1 10434.687935 9772.545667 0.553159 1 7183.058495 6266.377439 0.222668 0.179691 0.150800 1.942303e+09 0 7056.508672 0.000000 41.026458 1 4688.620352 4411.455947 18.7602 1 2402.385847 1078.476867 4 1 10586.314043 9814.713911
4517 2015-12-15 4636.770020 4592.720215 4607.200195 4597.330078 2054710000 4481.082948 1 10496.722885 9830.644135 0.553597 1 7225.762280 6303.631491 0.222475 0.179881 0.151241 1.946525e+09 0 7056.508672 0.000000 38.146141 1 4716.494528 4437.682361 18.8323 1 2416.668198 1084.888487 4 1 10649.250420 9873.063072
4518 2015-12-16 4673.540039 4582.870117 4633.850098 4664.560059 2016610000 4482.213081 1 10650.223822 9974.404536 0.554027 1 7331.429667 6395.813914 0.222256 0.180067 0.151704 1.949457e+09 0 7056.508672 0.000000 47.988916 1 4785.467134 4502.577701 18.8549 1 2452.008832 1100.753572 4 1 10804.981874 10017.443794
4519 2015-12-17 4681.129883 4597.649902 4680.629883 4598.140137 1897220000 4482.905415 1 10498.572428 9832.376314 0.554432 1 7227.035474 6304.742204 0.222010 0.180253 0.152169 1.951408e+09 0 7056.508672 0.000000 49.180745 1 4717.325584 4438.464290 18.9099 1 2417.094020 1085.079647 4 1 10651.126839 9874.802725
4520 2015-12-18 4593.399902 4513.229980 4578.689941 4514.830078 3765210000 4482.917948 1 10308.357111 9654.231276 0.554739 1 7096.094543 6190.511574 0.221709 0.180407 0.152624 1.970261e+09 0 7056.508672 0.000000 29.847183 1 4631.856099 4358.047271 18.9919 1 2373.300608 1065.419948 4 1 10458.147509 9695.888997
4521 2015-12-21 4560.709961 4519.819824 4547.919922 4560.549805 1673400000 4483.296812 1 10412.745374 9751.995490 0.555100 1 7167.953615 6253.200201 0.221426 0.180589 0.153085 1.968896e+09 1 7056.508672 0.000000 37.269140 1 4678.760897 4402.179326 19.0576 1 2397.333995 1076.208994 5 1 10564.052635 9794.075061
4522 2015-12-22 4596.080078 4560.540039 4580.609863 4589.259766 1556670000 4483.856545 1 10478.296574 9813.387082 0.555466 1 7213.077927 6292.565878 0.221142 0.180784 0.153540 1.966189e+09 1 7100.931406 0.000000 40.411453 1 4708.215030 4429.892300 19.1024 1 2412.425895 1082.984036 5 1 10630.556357 9855.731555
4523 2015-12-23 4626.169922 4605.359863 4612.160156 4624.589844 1591490000 4484.490675 1 10558.962968 9888.934719 0.555835 1 7268.607275 6341.008733 0.220859 0.180995 0.153982 1.964164e+09 1 7155.597403 0.000000 50.238814 1 4744.460877 4463.995499 19.1325 1 2430.997778 1091.321309 5 1 10712.394912 9931.605178
4524 2015-12-24 4635.589844 4620.799805 4626.319824 4622.770020 706880000 4485.128075 1 10554.807906 9885.043320 0.556198 1 7265.747003 6338.513480 0.220554 0.181215 0.154429 1.954458e+09 1 7152.781601 0.000000 47.946556 1 4742.593882 4462.238871 19.1599 1 2430.041155 1090.891863 5 1 10708.179473 9927.696988
4525 2015-12-28 4621.680176 4580.129883 4610.410156 4621.350098 1310650000 4486.117342 1 10551.565910 9882.007048 0.556624 1 7263.515269 6336.566554 0.220271 0.181450 0.154904 1.947867e+09 1 7150.584565 0.000000 60.749769 1 4741.137155 4460.868257 19.2039 1 2429.294748 1090.556786 5 1 10704.890367 9924.647614
4526 2015-12-29 4702.740234 4644.319824 4645.080078 4691.080078 1383470000 4487.084142 1 10710.774901 10031.113293 0.557058 1 7373.111981 6432.176852 0.219981 0.181674 0.155403 1.942232e+09 1 7258.477305 0.000000 64.163906 1 4812.674562 4528.176782 19.2270 1 2465.949551 1107.011827 5 1 10866.412819 10074.397248
4527 2015-12-30 4688.660156 4651.729980 4687.160156 4652.009766 1247530000 4487.859806 1 10621.568723 9947.567771 0.557476 1 7311.703993 6378.605573 0.219676 0.181897 0.155902 1.935351e+09 1 7198.024067 0.000000 56.231165 1 4772.591533 4490.463232 19.2660 1 2445.411547 1097.791925 5 1 10775.910389 9990.491230
4528 2015-12-31 4642.549805 4592.879883 4634.160156 4593.270020 1437480000 4488.426606 1 10487.452872 9821.962359 0.557850 1 7219.380964 6298.064540 0.219365 0.182113 0.156372 1.930824e+09 1 7107.136445 0.000000 41.715653 1 4712.329231 4433.763293 19.3258 1 2414.533957 1083.930385 5 1 10639.845705 9864.343834
4529 2016-01-04 4497.859863 4439.129883 4485.060059 4497.859863 2218420000 4488.266672 0 10269.610352 9615.443227 0.558119 1 7069.421945 6167.242855 0.219052 0.182303 0.156763 1.932581e+09 0 6959.508939 0.000000 39.082402 1 4614.446010 4341.666367 19.3957 1 2364.379914 1061.415278 3 1 10418.837722 9659.444365
4530 2016-01-05 4522.120117 4466.049805 4512.040039 4484.180176 1927380000 4488.101938 0 10269.610352 9615.443227 0.558369 1 7047.921167 6148.485945 0.218713 0.182507 0.157149 1.932848e+09 0 6959.508939 0.000000 46.066788 1 4600.411740 4328.461723 19.4530 1 2357.188943 1058.187114 3 1 10387.150109 9630.066353
4531 2016-01-06 4467.549805 4409.490234 4409.779785 4443.990234 2168620000 4487.596141 0 10269.610352 9615.443227 0.558557 1 6984.753425 6093.379486 0.218347 0.182688 0.157522 1.935212e+09 0 6959.508939 0.000000 34.826909 1 4559.180061 4289.667425 19.5240 1 2336.062386 1048.702999 3 1 10294.054172 9543.755860
4532 2016-01-07 4403.609863 4303.660156 4349.140137 4305.720215 2552590000 4486.387410 0 10269.610352 9615.443227 0.558630 1 6767.430267 5903.790478 0.217938 0.182834 0.157859 1.940905e+09 0 6959.508939 0.000000 21.281880 1 4417.326032 4156.198995 19.6456 1 2263.378295 1016.073723 3 1 9973.765648 9246.812069
4533 2016-01-08 4362.459961 4264.810059 4336.120117 4270.779785 2288750000 4485.011343 0 10269.610352 9615.443227 0.558734 1 6712.513340 5855.881890 0.217543 0.182989 0.158201 1.945439e+09 0 6959.508939 0.000000 14.136270 1 4381.479934 4122.471913 19.7855 1 2245.011238 1007.828401 3 1 9892.829675 9171.775241
4534 2016-01-11 4311.140137 4217.629883 4300.970215 4283.549805 2391110000 4484.024943 0 10269.610352 9615.443227 0.558904 1 6732.584365 5873.391509 0.217179 0.183154 0.158571 1.950633e+09 0 6959.508939 0.000000 16.361899 1 4394.580957 4134.798478 19.8906 1 2251.724025 1010.841899 3 1 9922.410134 9199.199682
4535 2016-01-12 4353.189941 4273.020020 4322.770020 4333.720215 2147470000 4483.399012 0 10269.610352 9615.443227 0.559108 1 6811.438711 5942.182692 0.216838 0.183333 0.158937 1.951597e+09 0 6959.508939 0.000000 23.992304 1 4446.051802 4183.226662 19.9628 1 2278.096992 1022.681227 3 1 10038.624818 9306.943876
4536 2016-01-13 4359.500000 4177.299805 4352.640137 4183.120117 2533200000 4481.383413 0 10269.610352 9615.443227 0.559130 1 6574.735997 5735.687291 0.216446 0.183460 0.159224 1.953799e+09 0 6959.508939 0.000000 9.930006 1 4291.548096 4037.856331 20.0236 1 2198.931377 987.142271 3 1 9689.774915 8983.520446
4537 2016-01-14 4308.250000 4133.319824 4201.229980 4272.970215 2565560000 4479.946746 0 10269.610352 9615.443227 0.559240 1 6715.956104 5858.885299 0.216084 0.183627 0.159528 1.958865e+09 0 6959.508939 0.000000 22.317547 1 4383.727141 4124.586277 19.9828 0 2246.162676 1005.845303 2 0 9897.903584 9173.979330
4538 2016-01-15 4184.689941 4085.790039 4123.870117 4141.080078 2818630000 4477.862013 0 10269.610352 9615.443227 0.559259 1 6508.660400 5678.044070 0.215711 0.183753 0.159795 1.968262e+09 0 6959.508939 0.000000 20.163153 1 4248.418364 3997.276181 19.8456 0 2246.162676 1005.845303 2 0 9897.903584 9173.979330
4539 2016-01-19 4202.040039 4101.049805 4199.560059 4147.069824 2394550000 4475.956346 0 10269.610352 9615.443227 0.559297 1 6518.074665 5686.256914 0.215334 0.183881 0.160082 1.972646e+09 0 6959.508939 0.000000 23.757034 1 4254.563367 4003.057927 19.7459 0 2246.162676 1005.845303 2 0 9897.903584 9173.979330
4540 2016-01-20 4178.640137 3992.909912 4078.229980 4136.279785 3204130000 4473.825545 0 10269.610352 9615.443227 0.559313 1 6501.115635 5671.462146 0.214951 0.184005 0.160357 1.982779e+09 0 6959.508939 0.000000 23.860194 1 4243.493646 3992.642584 19.7186 0 2246.162676 1005.845303 2 0 9897.903584 9173.979330
4541 2016-01-21 4200.359863 4099.299805 4146.450195 4142.600098 2447750000 4471.649679 0 10269.610352 9615.443227 0.559321 1 6511.049461 5680.128246 0.214565 0.184119 0.160637 1.990192e+09 0 6959.508939 0.000000 26.140414 1 4249.977783 3998.743417 19.7245 1 2246.162676 1003.345303 3 0 9897.903584 9173.979330
4542 2016-01-22 4260.549805 4209.240234 4226.439941 4259.770020 2153340000 4469.835812 0 10269.610352 9615.443227 0.559430 1 6695.208959 5840.785844 0.214236 0.184258 0.160935 1.996244e+09 0 6959.508939 0.000000 46.236621 1 4370.184791 4111.844474 19.6874 0 2309.693478 1029.224072 2 0 9897.903584 9173.979330
4543 2016-01-25 4268.109863 4193.319824 4245.470215 4196.529785 2028880000 4467.723211 0 10269.610352 9615.443227 0.559542 1 6595.812377 5754.073964 0.213898 0.184401 0.161243 2.000954e+09 0 6959.508939 0.000000 44.188240 1 4305.305347 4050.800332 19.6446 0 2309.693478 1029.224072 2 0 9897.903584 9173.979330
4544 2016-01-26 4250.970215 4177.850098 4211.919922 4233.850098 1981180000 4465.655278 0 10269.610352 9615.443227 0.559661 1 6654.469837 5805.245730 0.213555 0.184550 0.161556 2.005314e+09 0 6959.508939 0.000000 46.253836 1 4343.593016 4086.824652 19.5556 0 2309.693478 1029.224072 2 0 9897.903584 9173.979330
4545 2016-01-27 4226.089844 4111.930176 4214.939941 4128.859863 2115710000 4462.856076 0 10269.610352 9615.443227 0.559638 0 6489.453520 5658.788316 0.213137 0.184684 0.161818 2.008317e+09 0 6959.508939 0.000000 35.737160 1 4235.881397 3985.480328 19.5258 0 2309.693478 1029.224072 1 0 9897.903584 9173.979330
4546 2016-01-28 4197.479980 4116.500000 4197.200195 4186.060059 2322310000 4460.599142 0 10269.610352 9615.443227 0.559746 1 6489.453520 5656.288316 0.212713 0.184845 0.162187 2.010456e+09 0 6959.508939 0.000000 50.235285 1 4294.564242 4040.694179 19.4939 0 2309.693478 1029.224072 2 0 9897.903584 9173.979330
4547 2016-01-29 4279.169922 4184.310059 4186.350098 4279.169922 2607550000 4459.033543 0 10269.610352 9615.443227 0.559887 1 6633.797395 5782.100231 0.212338 0.185082 0.162467 2.008992e+09 1 6959.508939 0.000000 50.493591 1 4390.087546 4130.570692 19.4179 0 2309.693478 1029.224072 3 0 9897.903584 9173.979330
4548 2016-02-01 4301.629883 4238.200195 4254.410156 4286.560059 1983340000 4457.715412 0 10269.610352 9615.443227 0.560007 1 6645.253979 5792.085932 0.211961 0.185319 0.162727 1.995215e+09 1 6971.528027 0.000000 64.446268 1 4397.669238 4137.704198 19.3687 0 2309.693478 1029.224072 3 0 9897.903584 9173.979330
4549 2016-02-02 4265.040039 4180.569824 4262.450195 4193.100098 2185180000 4456.470278 0 10269.610352 9615.443227 0.560083 1 6500.367364 5665.800958 0.211587 0.185536 0.162959 1.991328e+09 1 6819.527652 0.000000 53.894328 1 4301.786761 4047.489744 19.3262 0 2309.693478 1029.224072 3 0 9897.903584 9173.979330
4550 2016-02-03 4218.160156 4099.240234 4213.669922 4171.970215 2466190000 4454.971681 0 10269.610352 9615.443227 0.560106 1 6467.610693 5637.249837 0.211225 0.185737 0.163144 1.989823e+09 1 6785.162668 0.000000 52.967619 1 4280.109184 4027.093622 19.2990 0 2309.693478 1029.224072 3 0 9897.903584 9173.979330
4551 2016-02-04 4200.990234 4120.580078 4158.049805 4167.770020 2200930000 4453.228615 0 10269.610352 9615.443227 0.560111 1 6461.099326 5631.574449 0.210852 0.185927 0.163332 1.988387e+09 1 6778.331601 0.000000 52.100256 1 4275.800118 4023.039283 19.2854 0 2309.693478 1029.224072 3 0 9897.903584 9173.979330
4552 2016-02-05 4152.729980 4008.449951 4150.350098 4024.469971 2479280000 4450.502480 0 10269.610352 9615.443227 0.559975 0 6238.947949 5435.444548 0.210449 0.186071 0.163454 1.993321e+09 0 6545.272856 0.000000 31.186263 1 4128.785681 3884.715498 19.2767 0 2309.693478 1029.224072 1 0 9897.903584 9173.979330
4553 2016-02-08 3979.090088 3888.780029 3947.989990 3960.669922 2702070000 4447.449212 0 10269.610352 9615.443227 0.559814 0 6238.947949 5435.444548 0.210063 0.186197 0.163553 2.001167e+09 0 6545.272856 0.000000 31.158369 1 4063.331912 3823.130981 19.3113 1 2309.693478 1026.724072 2 0 9897.903584 9173.979330
4554 2016-02-09 4008.060059 3902.739990 3903.929932 3947.800049 2465790000 4444.240812 0 10269.610352 9615.443227 0.559644 0 6238.947949 5435.444548 0.209682 0.186322 0.163640 2.003095e+09 0 6545.272856 0.000000 26.219982 1 4050.128447 3810.708029 19.3632 1 2302.188318 1023.387816 2 0 9897.903584 9173.979330
4555 2016-02-10 4045.479980 3962.699951 3996.760010 3966.280029 2448380000 4441.672145 0 10269.610352 9615.443227 0.559544 0 6238.947949 5435.444548 0.209330 0.186460 0.163755 2.007816e+09 0 6545.272856 0.000000 34.213717 1 4069.087435 3828.546271 19.4147 1 2312.965053 1028.178380 2 0 9897.903584 9173.979330
4556 2016-02-11 3988.709961 3902.860107 3910.570068 3962.219971 2812330000 4439.073413 0 10269.610352 9615.443227 0.559478 0 6238.947949 5435.444548 0.209001 0.186590 0.163887 2.016989e+09 0 6545.272856 0.000000 25.764393 1 4064.922138 3824.627203 19.4733 1 2310.597400 1027.125891 2 0 9897.903584 9173.979330
4557 2016-02-12 4022.120117 3965.739990 3996.639893 4019.189941 1983190000 4436.400347 0 10269.610352 9615.443227 0.559383 0 6238.947949 5435.444548 0.208637 0.186737 0.164008 2.020702e+09 0 6545.272856 0.000000 19.461556 1 4123.368791 3879.618824 19.5259 1 2343.819853 1041.894211 2 0 9897.903584 9173.979330
4558 2016-02-16 4104.330078 4049.879883 4077.330078 4104.330078 2117920000 4433.799412 0 10269.610352 9615.443227 0.559286 0 6238.947949 5435.444548 0.208276 0.186877 0.164133 2.023905e+09 0 6545.272856 0.000000 31.900447 1 4210.715791 3961.802369 19.5426 1 2393.469943 1063.965080 2 0 9897.903584 9173.979330
4559 2016-02-17 4204.620117 4125.830078 4138.430176 4199.100098 2296440000 4431.636945 0 10269.610352 9615.443227 0.559245 0 6238.947949 5435.444548 0.207934 0.187048 0.164263 2.026929e+09 0 6545.272856 0.000000 50.594389 1 4307.942283 4053.281387 19.5444 1 2448.735769 1088.532303 2 0 9897.903584 9173.979330
4560 2016-02-18 4212.580078 4146.100098 4212.220215 4151.490234 1955870000 4429.124481 0 10269.610352 9615.443227 0.559147 0 6238.947949 5435.444548 0.207554 0.187209 0.164384 2.027930e+09 0 6545.272856 0.000000 48.072292 1 4259.098355 4007.324833 19.5261 0 2420.971731 1073.690403 1 0 9897.903584 9173.979330
4561 2016-02-19 4175.080078 4121.589844 4129.750000 4164.089844 1903770000 4426.252414 0 10269.610352 9615.443227 0.558986 0 6238.947949 5435.444548 0.207150 0.187339 0.164497 2.029908e+09 0 6545.272856 0.000000 49.658990 1 4272.024551 4019.486906 19.4952 0 2420.971731 1073.690403 1 0 9897.903584 9173.979330
4562 2016-02-22 4235.120117 4199.930176 4203.600098 4231.270020 1794020000 4423.383547 0 10269.610352 9615.443227 0.558876 0 6238.947949 5435.444548 0.206743 0.187490 0.164643 2.032875e+09 0 6545.272856 0.000000 72.309503 1 4340.946061 4084.334171 19.4127 0 2420.971731 1073.690403 1 0 9897.903584 9173.979330
4563 2016-02-23 4217.990234 4158.560059 4209.319824 4162.540039 1777750000 4419.935946 0 10269.610352 9615.443227 0.558641 0 6238.947949 5435.444548 0.206278 0.187597 0.164766 2.034604e+09 0 6545.272856 0.000000 71.548458 1 4270.434575 4017.990920 19.3542 0 2420.971731 1073.690403 1 0 9897.903584 9173.979330
4564 2016-02-24 4205.979980 4088.120117 4116.020020 4200.660156 1978180000 4416.777612 0 10269.610352 9615.443227 0.558438 0 6238.947949 5435.444548 0.205847 0.187699 0.164892 2.037439e+09 0 6545.272856 0.000000 75.610760 1 4309.542779 4054.787271 19.3164 0 2420.971731 1073.690403 1 0 9897.903584 9173.979330
4565 2016-02-25 4241.250000 4173.250000 4212.479980 4241.060059 1667840000 4414.229744 0 10269.610352 9615.443227 0.558376 0 6238.947949 5435.444548 0.205493 0.187864 0.165019 2.035406e+09 1 6545.272856 0.000000 76.647670 1 4350.989862 4093.784239 19.2820 0 2420.971731 1073.690403 2 0 9897.903584 9173.979330
4566 2016-02-26 4275.830078 4227.290039 4273.589844 4235.620117 1814920000 4411.781678 0 10269.610352 9615.443227 0.558294 0 6238.947949 5435.444548 0.205141 0.187994 0.165158 2.022158e+09 1 6536.877337 0.000000 76.443080 1 4345.408915 4088.533206 19.2707 0 2420.971731 1073.690403 2 0 9897.903584 9173.979330
4567 2016-02-29 4263.310059 4200.149902 4228.569824 4201.120117 2065260000 4409.406678 0 10269.610352 9615.443227 0.558116 0 6238.947949 5435.444548 0.204795 0.188118 0.165202 2.022556e+09 0 6483.633122 0.000000 68.395748 1 4310.014663 4055.231259 19.2808 1 2420.971731 1071.190403 2 0 9897.903584 9173.979330
4568 2016-03-01 4333.609863 4225.930176 4238.080078 4333.609863 2080150000 4408.170145 0 10269.610352 9615.443227 0.558111 0 6238.947949 5435.444548 0.204519 0.188300 0.165292 2.022894e+09 0 6483.633122 0.000000 71.157543 1 4445.938591 4183.120142 19.2638 0 2497.321353 1102.472285 1 0 9897.903584 9173.979330
4569 2016-03-02 4335.430176 4301.089844 4328.720215 4334.390137 1912510000 4406.664546 0 10269.610352 9615.443227 0.558124 1 6238.947949 5432.944548 0.204237 0.188491 0.165395 2.025678e+09 0 6483.633122 0.000000 65.104405 1 4446.739089 4183.873320 19.2507 0 2497.321353 1102.472285 2 0 9897.903584 9173.979330
4570 2016-03-03 4331.490234 4296.319824 4330.399902 4325.859863 1936290000 4404.959611 0 10269.610352 9615.443227 0.558101 0 6226.669421 5419.752271 0.203970 0.188643 0.165488 2.025137e+09 1 6483.633122 0.000000 71.328574 1 4437.987708 4175.639270 19.2435 0 2497.321353 1102.472285 2 0 9897.903584 9173.979330
4571 2016-03-04 4356.339844 4301.350098 4334.029785 4329.000000 2171230000 4403.162345 0 10269.610352 9615.443227 0.558062 0 6226.669421 5419.752271 0.203729 0.188773 0.165561 2.026234e+09 0 6488.339584 0.000000 70.649361 1 4441.209238 4178.670362 19.2413 0 2497.321353 1102.472285 1 0 9897.903584 9173.979330
4572 2016-03-07 4330.279785 4271.560059 4303.810059 4303.330078 2084390000 4401.258478 0 10269.610352 9615.443227 0.557980 0 6226.669421 5419.752271 0.203487 0.188881 0.165611 2.023477e+09 1 6488.339584 0.000000 60.069871 1 4414.873942 4153.891859 19.2531 1 2497.321353 1099.972285 3 0 9897.903584 9173.979330
4573 2016-03-08 4308.839844 4258.819824 4272.720215 4265.509766 1993060000 4399.158810 0 10269.610352 9615.443227 0.557933 0 6226.669421 5419.752271 0.203271 0.189003 0.165659 2.020747e+09 1 6431.316063 0.000000 65.749875 1 4376.073314 4117.384901 19.2631 1 2475.373356 1090.305052 3 0 9897.903584 9173.979330
4574 2016-03-09 4293.229980 4258.080078 4281.100098 4293.229980 1789550000 4397.330542 0 10269.610352 9615.443227 0.557950 1 6226.669421 5417.252271 0.203103 0.189136 0.165712 2.015212e+09 1 6473.111176 0.000000 64.624414 1 4404.512047 4144.142499 19.2662 1 2491.460034 1097.390603 4 1 9897.903584 9171.479330
4575 2016-03-10 4335.330078 4232.080078 4307.870117 4286.970215 1936470000 4395.228742 0 10269.610352 9615.443227 0.557927 0 6217.590594 5406.853619 0.202926 0.189248 0.165753 2.013416e+09 1 6463.673024 0.000000 58.129991 1 4398.090026 4138.100111 19.2862 1 2487.827348 1095.790548 3 1 9883.471895 9158.106808
4576 2016-03-11 4361.830078 4320.549805 4337.120117 4361.830078 1801790000 4394.117544 0 10269.610352 9615.443227 0.558005 1 6217.590594 5404.353619 0.202765 0.189410 0.165830 2.009948e+09 1 6576.542872 0.000000 67.939247 1 4474.890283 4210.360377 19.3007 1 2531.270247 1114.925444 4 1 10056.058902 9318.027356
4577 2016-03-14 4378.350098 4347.549805 4347.939941 4367.330078 1615100000 4393.099211 0 10269.610352 9615.443227 0.558102 1 6225.430594 5411.168177 0.202604 0.189572 0.165926 2.006401e+09 1 6584.835489 0.000000 75.747390 1 4480.532845 4215.669383 19.3201 1 2534.462023 1116.331296 4 1 10068.738975 9329.776816
4578 2016-03-15 4371.290039 4339.859863 4354.379883 4367.080078 1692420000 4391.725679 0 10269.610352 9615.443227 0.558171 1 6225.074231 5410.858424 0.202415 0.189729 0.166027 2.002831e+09 1 6584.458552 0.000000 58.783415 1 4480.276365 4215.428065 19.3310 1 2534.316943 1116.267394 4 1 10068.162608 9329.242750
4579 2016-03-16 4416.109863 4357.740234 4359.669922 4404.200195 1781060000 4390.993745 0 10269.610352 9615.443227 0.558366 1 6277.987271 5456.850642 0.202322 0.189928 0.166116 1.999478e+09 1 6640.426354 0.000000 65.385435 1 4518.358649 4251.259142 19.3139 0 2555.858600 1123.255651 3 1 10153.741844 9408.541178
4580 2016-03-17 4413.080078 4376.870117 4390.060059 4400.259766 1907190000 4390.140877 0 10269.610352 9615.443227 0.558511 1 6272.370368 5451.968408 0.202204 0.190127 0.166180 1.998778e+09 1 6634.485177 0.000000 66.735569 1 4514.316082 4247.455548 19.3138 0 2555.858600 1123.255651 3 1 10144.657310 9400.123373
4581 2016-03-18 4420.879883 4387.799805 4408.819824 4410.830078 2829040000 4389.417612 0 10269.610352 9615.443227 0.558609 1 6287.437868 5465.065137 0.202090 0.190297 0.166223 2.008094e+09 0 6650.422550 0.000000 67.811533 1 4525.160381 4257.658794 19.3094 0 2555.858600 1123.255651 2 0 10169.026825 9420.204368
4582 2016-03-21 4430.439941 4400.350098 4403.089844 4426.979980 1609230000 4388.725877 0 10269.610352 9615.443227 0.558699 1 6310.458820 5485.075037 0.201965 0.190469 0.166265 2.010507e+09 0 6650.422550 0.000000 78.077884 1 4541.728895 4273.247872 19.2944 0 2555.858600 1123.255651 2 0 10169.026825 9420.204368
4583 2016-03-22 4450.759766 4401.259766 4403.470215 4437.620117 1596200000 4387.867544 0 10269.610352 9615.443227 0.558786 1 6325.625852 5498.258279 0.201835 0.190638 0.166313 2.010790e+09 0 6650.422550 0.000000 94.585692 1 4552.644828 4283.518517 19.2818 0 2555.858600 1123.255651 2 0 10169.026825 9420.204368
4584 2016-03-23 4434.759766 4394.959961 4431.819824 4402.560059 1732630000 4386.937479 0 10269.610352 9615.443227 0.558892 1 6275.649331 5454.818496 0.201706 0.190807 0.166379 2.009246e+09 1 6650.422550 0.000000 77.284691 1 4516.676000 4249.675961 19.2879 1 2555.858600 1120.755651 4 1 10169.026825 9417.704368
4585 2016-03-24 4405.990234 4374.709961 4380.229980 4405.529785 1590990000 4386.235011 0 10269.610352 9615.443227 0.559061 1 6279.882541 5458.498018 0.201590 0.190997 0.166474 2.006047e+09 1 6654.908562 0.000000 80.082016 1 4519.722703 4252.542560 19.2892 1 2557.582643 1121.511651 4 1 10175.886295 9424.057037
4586 2016-03-28 4417.569824 4393.080078 4415.040039 4398.069824 1381000000 4386.321278 1 10269.610352 9612.943227 0.559288 1 6269.248706 5449.255048 0.201497 0.191195 0.166596 2.001735e+09 1 6643.639688 0.000000 63.974844 1 4512.069377 4245.341655 19.2909 1 2553.251843 1119.612576 5 1 10158.655288 9408.099116
4587 2016-03-29 4471.770020 4384.270020 4391.189941 4467.720215 1806490000 4388.124279 1 10432.245872 9765.179384 0.559793 1 6368.532173 5535.552619 0.201521 0.191488 0.166785 2.003431e+09 0 6748.852229 0.000000 75.898973 1 4583.525131 4312.573354 19.2876 0 2593.686623 1134.843412 3 1 10319.533659 9557.091243
4588 2016-03-30 4518.180176 4481.839844 4494.700195 4490.879883 1717820000 4391.139478 1 10486.324314 9815.799902 0.560467 1 6401.545228 5564.247692 0.201601 0.191823 0.167043 2.003487e+09 0 6748.852229 0.000000 78.562062 1 4607.285106 4334.928775 19.2778 0 2593.686623 1134.843412 3 1 10373.027827 9606.633078
4589 2016-03-31 4504.240234 4478.129883 4491.009766 4483.660156 1774270000 4394.255078 1 10469.466060 9800.019611 0.561145 1 6391.253835 5555.302375 0.201666 0.192194 0.167285 2.002386e+09 1 6748.852229 0.000000 71.266414 1 4599.878241 4327.959762 19.2622 0 2593.686623 1134.843412 4 1 10356.351713 9591.189053
4590 2016-04-01 4534.319824 4452.109863 4461.770020 4532.080078 1812250000 4396.338278 1 10582.527869 9905.851937 0.561657 1 6460.274234 5615.295170 0.201670 0.192517 0.167471 1.999261e+09 1 6821.734403 0.000000 78.495552 1 4649.553225 4374.698245 19.2427 0 2593.686623 1134.843412 4 1 10468.191978 9694.766177
4591 2016-04-04 4533.430176 4503.649902 4526.390137 4511.700195 1705730000 4397.584147 1 10534.940299 9861.307248 0.562066 1 6431.223637 5590.044280 0.201647 0.192806 0.167613 1.994965e+09 1 6791.058389 0.000000 70.917917 1 4628.645088 4355.026077 19.2406 0 2593.686623 1134.843412 4 1 10421.118554 9651.170699
4592 2016-04-05 4494.709961 4465.040039 4479.109863 4470.750000 1726010000 4398.528346 1 10439.320501 9771.801642 0.562420 1 6372.850994 5539.306554 0.201604 0.193073 0.167742 1.994668e+09 1 6729.419727 0.000000 58.230242 1 4586.633449 4315.497926 19.2296 0 2593.686623 1134.843412 4 1 10326.531853 9563.572386
4593 2016-04-06 4544.589844 4476.350098 4476.350098 4543.779785 1761770000 4400.323011 1 10609.846997 9931.424205 0.562858 1 6476.951635 5629.791231 0.201582 0.193364 0.167912 1.992622e+09 1 6839.344924 0.000000 66.168122 1 4661.556192 4385.991666 19.2176 0 2593.686623 1134.843412 4 1 10495.215944 9719.793520
4594 2016-04-07 4525.689941 4459.720215 4519.020020 4475.290039 1908940000 4402.540745 1 10449.921613 9781.724890 0.563366 1 6379.322614 5544.931711 0.201592 0.193682 0.168092 1.990511e+09 1 6736.253441 0.000000 60.053103 1 4591.291167 4319.880307 19.2186 1 2593.686623 1132.343412 5 1 10337.018428 9573.284177
4595 2016-04-08 4515.910156 4459.560059 4506.970215 4474.930176 1588830000 4403.998747 1 10449.081323 9780.938330 0.563758 1 6378.809645 5544.485837 0.201546 0.193960 0.168252 1.987425e+09 1 6735.711771 0.000000 59.662586 1 4590.921976 4319.532940 19.1885 0 2593.478062 1129.752358 4 1 10336.187217 9572.514378
4596 2016-04-11 4516.100098 4458.470215 4496.259766 4458.709961 1545540000 4405.492480 1 10411.206689 9745.485504 0.564186 1 6355.688466 5524.388819 0.201529 0.194231 0.168426 1.983144e+09 1 6711.296934 0.000000 58.241850 1 4574.281328 4303.875991 19.1503 0 2593.478062 1129.752358 4 1 10298.721788 9537.817024
4597 2016-04-12 4503.890137 4435.049805 4464.069824 4496.040039 1759280000 4407.567946 1 10498.373417 9827.078552 0.564701 1 6408.900796 5570.641180 0.201544 0.194533 0.168624 1.981972e+09 1 6767.486558 0.000000 54.219797 1 4612.579015 4339.909739 19.1172 0 2593.478062 1129.752358 4 1 10384.946748 9617.671389
4598 2016-04-13 4560.109863 4524.259766 4526.919922 4554.720215 1936450000 4409.242549 1 10635.393192 9955.336906 0.565170 1 6492.546720 5643.346539 0.201541 0.194821 0.168809 1.981134e+09 1 6855.812573 0.000000 58.601973 1 4672.780202 4396.552176 19.0672 0 2593.478062 1129.752358 4 1 10520.486133 9743.196661
4599 2016-04-14 4569.729980 4541.660156 4554.660156 4554.629883 1645810000 4411.250413 1 10635.182265 9955.139466 0.565701 1 6492.417956 5643.234617 0.201565 0.195130 0.169006 1.977041e+09 1 6855.676605 0.000000 59.749923 1 4672.687528 4396.464981 19.0359 0 2593.478062 1129.752358 4 1 10520.277484 9743.003428
4600 2016-04-15 4558.919922 4531.000000 4550.310059 4543.160156 1684790000 4412.896149 1 10608.400147 9930.069871 0.566174 1 6476.068382 5629.023504 0.201531 0.195440 0.169204 1.973680e+09 1 6838.412252 0.000000 51.694202 1 4660.920502 4385.393554 19.0022 0 2593.478062 1129.752358 4 1 10493.784726 9718.468046
4601 2016-04-18 4570.580078 4531.109863 4535.209961 4569.310059 1672260000 4414.536683 1 10669.460867 9987.226200 0.566618 1 6513.343880 5661.423510 0.201447 0.195766 0.169405 1.970096e+09 1 6877.773359 0.000000 58.656108 1 4687.748220 4410.635370 18.9810 0 2593.478062 1129.752358 4 1 10554.185733 9774.406419
4602 2016-04-19 4574.379883 4515.979980 4573.580078 4537.089844 1824250000 4416.058883 1 10594.225806 9916.801876 0.567051 1 6467.415427 5621.502323 0.201343 0.196101 0.169608 1.969855e+09 1 6829.275154 0.000000 60.236365 1 4654.692845 4379.534040 18.9572 0 2593.478062 1129.752358 4 1 10479.763527 9705.482781
4603 2016-04-20 4562.339844 4523.899902 4539.200195 4540.439941 1781340000 4417.259951 1 10602.048373 9924.124247 0.567439 1 6472.190839 5625.653129 0.201229 0.196393 0.169818 1.968721e+09 1 6834.317756 0.000000 49.343482 1 4658.129779 4382.767802 18.9307 0 2593.478062 1129.752358 4 1 10487.501578 9712.649118
4604 2016-04-21 4558.669922 4522.850098 4540.709961 4540.799805 1758190000 4418.307484 1 10602.888663 9924.910806 0.567795 1 6472.703808 5626.099004 0.201099 0.196681 0.170015 1.969501e+09 0 6834.859426 0.000000 67.588359 1 4658.498970 4383.115168 18.9183 0 2593.478062 1129.752358 3 1 10488.332790 9713.418917
4605 2016-04-22 4502.390137 4440.140137 4478.450195 4474.189941 2018930000 4418.902350 1 10447.352856 9779.320386 0.568037 1 6377.754474 5543.568678 0.200997 0.196870 0.170170 1.971301e+09 0 6834.859426 0.000000 49.853408 1 4590.162555 4318.818411 18.8993 0 2593.478062 1129.752358 3 1 10334.477424 9570.930911
4606 2016-04-25 4474.770020 4452.870117 4459.669922 4474.129883 1582270000 4419.904150 1 10447.212617 9779.189115 0.568313 1 6377.668864 5543.494265 0.200892 0.197087 0.170334 1.967494e+09 1 6834.859426 0.000000 53.262505 1 4590.100940 4318.760438 18.8788 0 2593.478062 1129.752358 4 1 10334.338701 9570.802438
4607 2016-04-26 4490.060059 4439.379883 4480.600098 4452.970215 1825020000 4420.683086 1 10397.804228 9732.940034 0.568492 1 6347.506718 5517.277213 0.200757 0.197271 0.170464 1.967547e+09 0 6802.535073 0.000000 40.218069 1 4568.392805 4298.335565 18.8717 0 2593.478062 1129.752358 3 1 10285.464131 9525.538888
4608 2016-04-27 4426.279785 4381.169922 4412.819824 4416.629883 1938780000 4421.633285 1 10312.948584 9653.510293 0.568604 1 6295.705226 5472.251157 0.200564 0.197447 0.170594 1.968248e+09 0 6802.535073 0.000000 15.095220 1 4531.110519 4263.257194 18.8503 0 2593.478062 1129.752358 3 1 10201.525285 9447.801730
4609 2016-04-28 4447.200195 4355.299805 4419.120117 4363.990234 2161400000 4422.236354 1 10190.033601 9538.454832 0.568639 1 6220.669799 5407.030075 0.200321 0.197599 0.170719 1.969557e+09 0 6802.535073 0.000000 11.926801 1 4477.106432 4212.445519 18.8214 0 2593.478062 1129.752358 3 1 10079.938301 9335.198009
4610 2016-04-29 4372.970215 4307.100098 4367.589844 4341.299805 2376460000 4422.771019 1 10137.050842 9488.859936 0.568763 1 6188.325622 5378.916393 0.200057 0.197748 0.170958 1.974851e+09 0 6802.535073 0.000000 11.415190 1 4453.827858 4190.543042 18.8303 1 2593.478062 1127.252358 4 1 10027.527980 9286.659941
4611 2016-05-02 4386.979980 4334.589844 4350.830078 4381.299805 1880460000 4423.814749 1 10230.451909 9576.288682 0.568972 1 6245.343805 5428.476816 0.199795 0.197916 0.171262 1.975886e+09 0 6802.535073 0.000000 15.869707 1 4494.864672 4229.153994 18.8187 0 2617.373929 1135.138670 3 1 10119.919921 9372.225650
4612 2016-05-03 4368.759766 4329.759766 4349.080078 4341.390137 1984340000 4425.400882 1 10137.261770 9489.057377 0.569239 1 6188.454387 5379.028315 0.199580 0.198079 0.171580 1.978759e+09 0 6802.535073 0.000000 15.438690 1 4453.920531 4190.630237 18.7987 0 2617.373929 1135.138670 3 1 10027.736628 9286.853174
4613 2016-05-04 4328.220215 4301.069824 4314.500000 4312.009766 1950800000 4426.925146 1 10068.657820 9424.840152 0.569548 1 6146.574003 5342.625724 0.199395 0.198240 0.171912 1.978704e+09 1 6802.535073 0.000000 13.055111 1 4423.778611 4162.270134 18.7631 0 2617.373929 1135.138670 4 1 9959.873890 9224.004367
4614 2016-05-05 4333.120117 4299.609863 4326.910156 4309.479980 1888350000 4427.781279 1 10062.750704 9419.310753 0.569758 1 6142.967909 5339.491294 0.199183 0.198383 0.172192 1.981877e+09 0 6798.544137 0.000000 12.848523 1 4421.183252 4159.828198 18.7288 0 2617.373929 1135.138670 3 1 9954.030596 9218.592795
4615 2016-05-06 4330.240234 4282.000000 4290.359863 4330.169922 1860800000 4428.696012 1 10111.062269 9464.533144 0.569985 1 6172.460480 5365.126350 0.198973 0.198528 0.172484 1.991687e+09 0 6798.544137 0.000000 22.867356 1 4442.409485 4179.799657 18.6321 0 2617.373929 1135.138670 3 1 10001.820192 9262.851533
4616 2016-05-09 4361.870117 4329.899902 4331.660156 4341.229980 1625100000 4429.187878 1 10136.887801 9488.707320 0.570159 1 6188.226091 5378.829880 0.198754 0.198641 0.172764 1.986243e+09 1 6798.544137 0.000000 25.958765 1 4453.756224 4190.475642 18.5505 0 2617.373929 1135.138670 4 1 10027.366700 9286.510577
4617 2016-05-10 4404.089844 4351.160156 4360.729980 4402.040039 1760120000 4429.658610 1 10278.880909 9621.620999 0.570356 1 6274.908067 5454.174186 0.198538 0.198751 0.173067 1.983739e+09 1 6893.775182 0.000000 41.942710 1 4516.142501 4249.174000 18.4773 0 2617.373929 1135.138670 4 1 10167.825685 9416.591972
4618 2016-05-11 4407.930176 4360.729980 4395.879883 4361.029785 1859110000 4430.020807 1 10183.120873 9531.984123 0.570565 1 6216.449813 5403.362047 0.198304 0.198859 0.173401 1.981910e+09 1 6829.551443 0.000000 41.331994 1 4474.069247 4209.587875 18.4456 0 2617.373929 1135.138670 4 1 10073.100260 9328.865185
4619 2016-05-12 4377.859863 4312.879883 4376.089844 4342.810059 1930450000 4430.083141 1 10140.577325 9492.160926 0.570763 1 6190.478421 5380.787613 0.198050 0.198978 0.173736 1.980477e+09 1 6801.018605 0.000000 46.301056 1 4455.377258 4192.000850 18.4003 0 2617.373929 1135.138670 4 1 10031.016362 9289.890590
4620 2016-05-13 4364.240234 4318.700195 4337.830078 4326.529785 1698030000 4429.925674 0 10102.562452 9454.076829 0.570954 1 6167.271631 5360.616182 0.197814 0.199069 0.174072 1.978663e+09 1 6775.523029 0.000000 47.361461 1 4438.674994 4176.285928 18.3437 0 2617.373929 1135.138670 3 1 9993.412210 9255.064761
4621 2016-05-16 4395.700195 4329.890137 4335.330078 4380.479980 1741510000 4429.995475 1 10102.562452 9451.576829 0.571171 1 6244.175183 5427.461045 0.197587 0.199187 0.174397 1.976743e+09 1 6860.011247 0.000000 49.860498 1 4494.023598 4228.362639 18.3035 0 2617.373929 1135.138670 4 1 10118.026293 9370.471929
4622 2016-05-17 4385.060059 4311.180176 4376.549805 4322.560059 1925230000 4429.595475 0 9968.983568 9324.105458 0.571310 1 6161.612966 5355.697649 0.197362 0.199275 0.174673 1.977232e+09 0 6769.306274 0.000000 46.980913 1 4434.602371 4172.454055 18.2932 0 2617.373929 1135.138670 2 0 9984.242941 9244.072949
4623 2016-05-18 4360.910156 4305.729980 4314.339844 4338.229980 1934100000 4429.497409 0 9968.983568 9324.105458 0.571476 1 6183.949727 5375.112848 0.197147 0.199374 0.174955 1.976602e+09 1 6769.306274 0.000000 54.397297 1 4450.678463 4187.579821 18.2970 1 2617.373929 1132.638670 4 1 9984.242941 9241.572949
4624 2016-05-19 4331.580078 4284.370117 4319.859863 4315.580078 1805890000 4429.288477 0 9968.983568 9324.105458 0.571661 1 6151.663321 5347.049379 0.196948 0.199465 0.175248 1.977142e+09 0 6733.963721 0.000000 50.958351 1 4427.441467 4165.716463 18.3029 1 2603.708618 1126.725163 3 1 9932.115201 9193.322689
4625 2016-05-20 4379.979980 4329.569824 4330.069824 4362.899902 1970520000 4428.919674 0 9968.983568 9324.105458 0.571812 1 6219.115580 5405.679142 0.196741 0.199556 0.175515 1.976101e+09 1 6733.963721 0.000000 54.744986 1 4475.987838 4211.393050 18.2858 0 2632.257974 1136.579571 3 1 10041.019667 9294.126383
4626 2016-05-23 4382.399902 4353.359863 4364.729980 4355.100098 1865110000 4428.362874 0 9968.983568 9324.105458 0.571933 1 6207.997313 5396.015102 0.196559 0.199619 0.175754 1.973093e+09 1 6721.925030 0.000000 52.029992 1 4467.985859 4203.864103 18.2832 0 2632.257974 1136.579571 3 1 10023.068764 9277.510744
4627 2016-05-24 4449.209961 4380.459961 4381.339844 4444.299805 1942280000 4428.244408 0 9968.983568 9324.105458 0.572110 1 6335.147443 5506.534483 0.196387 0.199719 0.176003 1.972071e+09 1 6859.601256 0.000000 55.710478 1 4559.497655 4289.966245 18.2545 0 2632.257974 1136.579571 3 1 10228.357914 9467.529623
4628 2016-05-25 4488.520020 4453.049805 4459.259766 4476.430176 1784420000 4428.499408 1 9968.983568 9321.605458 0.572323 1 6380.947827 5546.344352 0.196211 0.199828 0.176284 1.969960e+09 1 6909.193215 0.000000 65.977253 1 4592.460857 4320.980851 18.2114 0 2632.257974 1136.579571 4 1 10302.304531 9535.975780
4629 2016-05-26 4494.029785 4469.759766 4478.569824 4487.959961 1606250000 4428.995674 1 9994.660332 9345.614792 0.572578 1 6397.383012 5560.629878 0.196045 0.199946 0.176586 1.967315e+09 1 6926.988983 0.000000 70.475388 1 4604.289498 4332.110251 18.1387 0 2632.257974 1136.579571 4 1 10328.839818 9560.537260
4630 2016-05-27 4512.540039 4489.160156 4490.959961 4512.540039 1505020000 4429.057806 1 10049.400021 9396.799727 0.572779 1 6432.420796 5591.084855 0.195857 0.200053 0.176869 1.946767e+09 1 6964.927363 0.000000 75.638939 1 4629.506701 4355.836757 18.0765 0 2632.257974 1136.579571 4 1 10385.409772 9612.899303
4631 2016-05-31 4526.839844 4497.649902 4513.850098 4523.890137 2285350000 4428.389808 0 10074.676621 9417.934885 0.572778 0 6448.599845 5602.647746 0.195618 0.200057 0.177104 1.952331e+09 0 6982.445790 0.000000 72.397379 1 4641.150997 4366.792709 18.0125 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4632 2016-06-01 4530.390137 4502.779785 4507.180176 4520.069824 1797090000 4427.651273 0 10074.676621 9417.934885 0.572745 0 6448.599845 5602.647746 0.195409 0.200022 0.177315 1.954516e+09 0 6982.445790 0.000000 87.118946 1 4637.231661 4363.105061 17.9046 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4633 2016-06-02 4531.350098 4488.080078 4510.810059 4531.350098 1729050000 4426.932074 0 10074.676621 9417.934885 0.572728 0 6448.599845 5602.647746 0.195199 0.199991 0.177538 1.955767e+09 0 6982.445790 0.000000 86.902851 1 4648.804323 4373.993614 17.7708 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4634 2016-06-03 4523.359863 4480.799805 4520.979980 4509.790039 1697840000 4425.806807 0 10074.676621 9417.934885 0.572614 0 6448.599845 5602.647746 0.194934 0.199936 0.177744 1.964776e+09 0 6982.445790 0.000000 87.266325 1 4626.685420 4353.182254 17.6625 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4635 2016-06-06 4536.549805 4510.330078 4517.879883 4523.629883 1663840000 4424.825941 0 10074.676621 9417.934885 0.572501 0 6448.599845 5602.647746 0.194661 0.199905 0.177934 1.967986e+09 0 6982.445790 0.000000 85.388997 1 4640.883997 4366.541492 17.5743 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4636 2016-06-07 4532.299805 4511.419922 4527.859863 4513.089844 1747760000 4423.921006 0 10074.676621 9417.934885 0.572419 0 6448.599845 5602.647746 0.194407 0.199892 0.178120 1.971298e+09 0 6982.445790 0.000000 84.370917 1 4630.070757 4356.367469 17.4626 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4637 2016-06-08 4529.089844 4505.390137 4521.100098 4520.629883 1692640000 4422.699072 0 10074.676621 9417.934885 0.572299 0 6448.599845 5602.647746 0.194130 0.199862 0.178307 1.975345e+09 0 6982.445790 0.000000 75.757446 1 4637.806236 4363.645671 17.3639 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4638 2016-06-09 4518.500000 4494.759766 4501.149902 4512.689941 1632340000 4421.323340 0 10074.676621 9417.934885 0.572145 0 6448.599845 5602.647746 0.193845 0.199798 0.178502 1.977116e+09 0 6982.445790 0.000000 64.623177 1 4629.660489 4355.981453 17.2401 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4639 2016-06-10 4480.479980 4447.330078 4473.080078 4461.049805 1822200000 4419.613340 0 10074.676621 9417.934885 0.571930 0 6448.599845 5602.647746 0.193557 0.199725 0.178648 1.973514e+09 1 6982.445790 0.000000 41.800225 1 4576.681821 4306.134581 17.1499 0 2632.257974 1136.579571 2 0 10411.531516 9634.578002
4640 2016-06-13 4461.270020 4419.729980 4436.120117 4422.759766 1888300000 4417.745739 0 10074.676621 9417.934885 0.571643 0 6448.599845 5602.647746 0.193263 0.199618 0.178762 1.973159e+09 1 6922.514130 0.000000 24.752565 1 4537.399290 4269.174209 17.0837 0 2632.257974 1136.579571 2 0 10411.531516 9634.578002
4641 2016-06-14 4439.729980 4392.430176 4413.709961 4424.910156 1919710000 4415.863607 0 10074.676621 9417.934885 0.571336 0 6448.599845 5602.647746 0.192970 0.199491 0.178876 1.970896e+09 1 6925.879926 0.000000 20.646693 1 4539.605420 4271.249925 17.0218 0 2632.257974 1136.579571 2 0 10411.531516 9634.578002
4642 2016-06-15 4439.609863 4404.580078 4433.680176 4409.509766 1802200000 4414.223538 0 10074.676621 9417.934885 0.571044 0 6448.599845 5602.647746 0.192678 0.199378 0.178987 1.964074e+09 1 6901.775198 0.000000 19.319749 1 4523.805846 4256.384331 16.9998 0 2632.257974 1136.579571 2 0 10411.531516 9634.578002
4643 2016-06-16 4428.270020 4362.160156 4387.899902 4424.229980 1851770000 4412.773538 0 10074.676621 9417.934885 0.570836 0 6448.599845 5602.647746 0.192439 0.199300 0.179097 1.960102e+09 1 6924.815314 0.000000 20.831206 1 4538.907614 4270.593369 16.9520 0 2632.257974 1136.579571 2 0 10411.531516 9634.578002
4644 2016-06-17 4409.750000 4363.629883 4409.750000 4374.379883 2638220000 4411.023138 0 10074.676621 9417.934885 0.570553 0 6448.599845 5602.647746 0.192181 0.199212 0.179160 1.962348e+09 0 6846.789822 0.000000 18.050250 1 4487.765384 4222.474375 16.9211 0 2632.257974 1136.579571 1 0 10411.531516 9634.578002
4645 2016-06-20 4444.060059 4397.359863 4424.109863 4400.160156 1779560000 4409.764671 0 10074.676621 9417.934885 0.570307 0 6448.599845 5602.647746 0.191924 0.199130 0.179253 1.959003e+09 1 6846.789822 0.000000 22.421518 1 4514.213891 4247.359398 16.8737 0 2632.257974 1136.579571 2 0 10411.531516 9634.578002
4646 2016-06-21 4422.669922 4398.640137 4408.029785 4413.399902 1698080000 4409.173070 0 10074.676621 9417.934885 0.570200 0 6448.599845 5602.647746 0.191720 0.199089 0.179392 1.951411e+09 1 6867.391290 0.000000 27.998371 1 4527.796816 4260.139378 16.8343 0 2632.257974 1136.579571 2 0 10411.531516 9634.578002
4647 2016-06-22 4442.020020 4400.879883 4415.459961 4404.729980 1682220000 4408.101468 0 10074.676621 9417.934885 0.570018 0 6448.599845 5602.647746 0.191488 0.199019 0.179512 1.943381e+09 1 6853.900614 0.000000 24.547761 1 4518.902167 4251.770530 16.8440 1 2632.257974 1134.079571 3 0 10411.531516 9634.578002
4648 2016-06-23 4467.479980 4420.160156 4437.609863 4467.479980 1738570000 4407.445869 0 10074.676621 9417.934885 0.569923 0 6448.599845 5602.647746 0.191269 0.198992 0.179662 1.933562e+09 1 6951.541620 0.000000 41.997988 1 4583.278669 4312.341462 16.8167 0 2669.757251 1147.735724 2 0 10411.531516 9634.578002
4649 2016-06-24 4373.149902 4274.540039 4294.799805 4285.700195 4411040000 4404.994271 0 10074.676621 9417.934885 0.569592 0 6448.599845 5602.647746 0.190972 0.198891 0.179729 1.951894e+09 0 6668.686465 0.000000 28.752242 1 4396.787087 4136.874194 16.8545 1 2669.757251 1145.235724 2 0 10411.531516 9634.578002
4650 2016-06-27 4249.000000 4179.740234 4247.709961 4201.049805 2659650000 4401.965602 0 10074.676621 9417.934885 0.569178 0 6448.599845 5602.647746 0.190639 0.198753 0.179786 1.946944e+09 1 6668.686465 0.000000 25.848126 1 4309.942527 4055.163388 16.8765 1 2617.024679 1122.615231 3 0 10411.531516 9634.578002
4651 2016-06-28 4291.430176 4245.290039 4245.319824 4290.470215 2074090000 4399.326338 0 10074.676621 9417.934885 0.568814 0 6448.599845 5602.647746 0.190319 0.198634 0.179861 1.943547e+09 1 6810.631147 0.000000 37.694538 1 4401.680747 4141.478569 16.8456 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4652 2016-06-29 4373.959961 4322.359863 4323.330078 4364.740234 2116550000 4397.259339 0 10074.676621 9417.934885 0.568502 0 6448.599845 5602.647746 0.190029 0.198542 0.179931 1.943213e+09 1 6928.526315 0.000000 46.300839 1 4477.875872 4213.169475 16.7782 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4653 2016-06-30 4417.959961 4359.569824 4378.750000 4417.700195 2171180000 4395.581273 0 10074.676621 9417.934885 0.568219 0 6448.599845 5602.647746 0.189739 0.198465 0.180015 1.944507e+09 0 7012.594201 0.000000 49.492533 1 4532.208574 4264.290338 16.6745 0 2672.728712 1144.010381 1 0 10411.531516 9634.578002
4654 2016-07-01 4453.859863 4411.759766 4411.770020 4437.450195 1745130000 4394.011742 0 10074.676621 9417.934885 0.567976 0 6448.599845 5602.647746 0.189464 0.198401 0.180111 1.942361e+09 1 7012.594201 0.000000 55.142128 1 4552.470501 4283.354496 16.5568 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4655 2016-07-05 4418.040039 4386.560059 4414.350098 4410.750000 1690340000 4392.213607 0 10074.676621 9417.934885 0.567727 0 6448.599845 5602.647746 0.189180 0.198332 0.180215 1.938494e+09 1 6970.399331 0.000000 50.862098 1 4525.078227 4257.581497 16.4497 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4656 2016-07-06 4447.229980 4375.720215 4388.430176 4444.700195 1876090000 4390.748210 0 10074.676621 9417.934885 0.567508 0 6448.599845 5602.647746 0.188897 0.198257 0.180354 1.934437e+09 1 7024.051526 0.000000 52.464975 1 4559.908424 4290.352731 16.3179 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4657 2016-07-07 4468.310059 4438.799805 4451.149902 4459.580078 1672770000 4389.037676 0 10074.676621 9417.934885 0.567255 0 6448.599845 5602.647746 0.188631 0.198161 0.180463 1.925939e+09 1 7047.566512 0.000000 54.277739 1 4575.173999 4304.715893 16.2115 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4658 2016-07-08 4529.720215 4476.500000 4484.919922 4528.359863 1947260000 4387.985273 0 10074.676621 9417.934885 0.567071 0 6448.599845 5602.647746 0.188387 0.198088 0.180596 1.925611e+09 1 7156.260627 0.000000 54.703760 1 4645.736581 4371.107219 16.1024 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4659 2016-07-11 4569.970215 4544.330078 4544.330078 4554.709961 1718450000 4387.638340 0 10074.676621 9417.934885 0.566970 0 6448.599845 5602.647746 0.188160 0.198047 0.180763 1.921368e+09 1 7197.902231 0.000000 77.354462 1 4672.769682 4396.542278 16.0147 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4660 2016-07-12 4588.240234 4570.560059 4579.850098 4577.609863 1866280000 4386.714938 0 10074.676621 9417.934885 0.566777 0 6448.599845 5602.647746 0.187891 0.197979 0.180906 1.915914e+09 1 7234.091419 0.000000 93.790081 1 4696.263158 4418.646954 15.9338 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4661 2016-07-13 4589.950195 4565.700195 4589.129883 4565.770020 1650820000 4385.862604 0 10074.676621 9417.934885 0.566591 0 6448.599845 5602.647746 0.187625 0.197922 0.181045 1.910913e+09 1 7215.380670 0.000000 89.062929 1 4684.116422 4407.218263 15.8589 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4662 2016-07-14 4604.759766 4585.700195 4597.189941 4596.490234 1641170000 4385.207406 0 10074.676621 9417.934885 0.566420 0 6448.599845 5602.647746 0.187383 0.197870 0.181166 1.903294e+09 1 7263.928460 0.000000 87.520633 1 4715.632915 4436.871682 15.7933 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4663 2016-07-15 4607.180176 4579.830078 4602.000000 4589.830078 1610300000 4384.992005 0 10074.676621 9417.934885 0.566312 0 6448.599845 5602.647746 0.187174 0.197838 0.181301 1.893369e+09 1 7253.403277 0.000000 82.782864 1 4708.800126 4430.442808 15.7102 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4664 2016-07-18 4627.569824 4591.830078 4595.060059 4619.680176 1585570000 4384.836208 0 10074.676621 9417.934885 0.566216 0 6448.599845 5602.647746 0.186970 0.197805 0.181441 1.885367e+09 1 7300.576003 0.000000 83.420704 1 4739.423948 4459.256325 15.6274 0 2672.728712 1144.010381 2 0 10411.531516 9634.578002
4665 2016-07-19 4617.470215 4595.379883 4601.680176 4603.279785 1694740000 4385.274339 1 10074.676621 9415.434885 0.566216 0 6448.599845 5602.647746 0.186805 0.197781 0.181631 1.878516e+09 1 7274.658127 0.000000 86.696026 1 4722.598454 4443.425458 15.5560 0 2672.728712 1144.010381 3 0 10411.531516 9634.578002
4666 2016-07-20 4665.669922 4623.930176 4630.850098 4657.200195 1877330000 4385.854606 1 10192.686110 9525.722361 0.566247 1 6448.599845 5600.147746 0.186649 0.197800 0.181798 1.870016e+09 1 7359.869665 0.000000 87.637161 1 4777.916500 4495.473418 15.4756 0 2672.728712 1144.010381 4 1 10411.531516 9632.078002
4667 2016-07-21 4669.529785 4634.069824 4662.950195 4647.020020 1880310000 4386.185872 1 10170.405913 9504.900081 0.566288 1 6434.503848 5587.906381 0.186512 0.197815 0.181961 1.869080e+09 1 7343.781723 0.000000 83.760666 1 4767.472451 4485.646761 15.3975 0 2672.728712 1144.010381 4 1 10388.772945 9611.023239
4668 2016-07-22 4670.540039 4635.220215 4650.979980 4666.069824 1639000000 4386.195937 1 10212.098061 9543.864081 0.566272 0 6460.881191 5608.313217 0.186354 0.197826 0.182092 1.864727e+09 1 7373.886523 0.000000 80.216637 1 4787.016033 4504.035039 15.3407 0 2672.728712 1144.010381 3 1 10431.360258 9650.422276
4669 2016-07-25 4667.089844 4650.500000 4662.899902 4665.930176 1770620000 4386.647871 1 10211.792429 9543.578448 0.566284 1 6460.881191 5605.813217 0.186209 0.197852 0.182223 1.859946e+09 1 7373.665833 0.000000 77.576083 1 4786.872765 4503.900240 15.2985 0 2672.728712 1144.010381 4 1 10431.048063 9650.133454
4670 2016-07-26 4687.899902 4648.919922 4664.100098 4672.109863 2038060000 4387.696403 1 10225.317210 9556.218228 0.566370 1 6469.438161 5613.237712 0.186093 0.197918 0.182359 1.860694e+09 0 7383.431721 0.000000 75.548767 1 4793.212632 4509.865330 15.2620 0 2672.728712 1144.010381 3 1 10444.863233 9662.914358
4671 2016-07-27 4716.069824 4685.109863 4711.109863 4702.879883 2122250000 4388.645270 1 10292.660064 9619.154467 0.566487 1 6512.045194 5650.205899 0.186038 0.197952 0.182496 1.862680e+09 0 7383.431721 0.000000 83.626688 1 4824.780222 4539.566824 15.2217 0 2672.728712 1144.010381 3 1 10513.651993 9726.553286
4672 2016-07-28 4725.779785 4696.080078 4710.229980 4721.410156 1950910000 4389.526273 1 10333.215173 9657.055831 0.566643 1 6537.703935 5672.468824 0.186002 0.197974 0.182667 1.864106e+09 0 7383.431721 0.000000 82.585426 1 4843.790807 4557.453612 15.1754 0 2672.728712 1144.010381 3 1 10555.077854 9764.877823
4673 2016-07-29 4743.250000 4715.770020 4734.700195 4730.229980 2072640000 4390.230540 1 10352.518122 9675.095682 0.566790 1 6549.916685 5683.065272 0.185947 0.197996 0.182847 1.866787e+09 0 7383.431721 0.000000 86.215348 1 4852.839244 4565.967158 15.1074 0 2672.728712 1144.010381 3 1 10574.795253 9783.119091
4674 2016-08-01 4767.240234 4728.729980 4734.439941 4756.040039 1866590000 4391.119007 1 10409.005671 9727.886939 0.566988 1 6585.655694 5714.074387 0.185923 0.198018 0.183047 1.865772e+09 1 7383.431721 0.000000 85.921932 1 4879.318308 4590.880931 15.0484 0 2672.728712 1144.010381 4 1 10632.495637 9836.499767
4675 2016-08-02 4752.290039 4689.549805 4748.419922 4719.209961 2142010000 4391.771406 1 10328.399854 9652.555606 0.567137 1 6534.657340 5669.825431 0.185894 0.198034 0.183209 1.870083e+09 0 7326.255506 0.000000 77.572227 1 4841.533581 4555.329821 15.0016 0 2672.728712 1144.010381 3 1 10550.159147 9760.327352
4676 2016-08-03 4734.330078 4712.100098 4716.580078 4734.330078 1909470000 4392.059740 1 10361.491541 9683.481920 0.567226 1 6555.594062 5687.991274 0.185857 0.198045 0.183325 1.870943e+09 0 7326.255506 0.000000 72.496069 1 4857.045618 4569.924875 14.9652 0 2672.728712 1144.010381 3 1 10583.961339 9791.598962
4677 2016-08-04 4749.089844 4719.009766 4731.540039 4743.810059 1930000000 4392.671742 1 10382.239299 9702.872039 0.567372 1 6568.720925 5699.380857 0.185839 0.198072 0.183461 1.869713e+09 1 7326.255506 0.000000 78.346022 1 4866.771323 4579.075651 14.9202 0 2672.728712 1144.010381 4 1 10605.154569 9811.205573
4678 2016-08-05 4799.859863 4763.580078 4769.169922 4791.209961 2017720000 4393.991341 1 10485.978092 9799.822629 0.567633 1 6634.355241 5756.328773 0.185867 0.198134 0.183632 1.869145e+09 1 7399.459069 0.000000 81.429675 1 4915.399847 4624.829536 14.8657 0 2672.728712 1144.010381 4 1 10711.120720 9909.238627
4679 2016-08-08 4794.140137 4770.220215 4791.100098 4784.740234 1624450000 4395.903877 1 10471.818535 9786.589610 0.567999 1 6625.396656 5748.555815 0.185904 0.198216 0.183879 1.866527e+09 1 7389.467339 0.000000 78.920269 1 4908.762423 4618.584479 14.8308 0 2672.728712 1144.010381 4 1 10696.657145 9895.857860
4680 2016-08-09 4811.020020 4786.379883 4787.919922 4795.750000 1664320000 4397.981009 1 10495.914361 9809.108713 0.568410 1 6640.641802 5761.783336 0.185980 0.198295 0.184135 1.864054e+09 1 7406.470624 0.000000 79.404558 1 4920.057566 4629.211917 14.8030 0 2672.728712 1144.010381 4 1 10721.270328 9918.628391
4681 2016-08-10 4799.879883 4771.979980 4799.830078 4783.390137 1651240000 4400.243675 1 10468.863730 9783.828154 0.568859 1 6623.527185 5746.933760 0.186071 0.198395 0.184393 1.859327e+09 1 7387.382272 0.000000 70.984837 1 4907.377331 4617.281265 14.7833 0 2672.728712 1144.010381 4 1 10693.638897 9893.065571
4682 2016-08-11 4813.359863 4790.649902 4800.589844 4803.310059 1511670000 4403.560941 1 10512.460204 9824.571870 0.569466 1 6651.110163 5770.866257 0.186214 0.198549 0.184704 1.854121e+09 1 7418.146243 0.000000 71.193517 1 4927.813584 4636.509444 14.7622 0 2672.728712 1144.010381 4 1 10738.171425 9934.264196
4683 2016-08-12 4807.529785 4790.490234 4794.350098 4807.080078 1501620000 4407.136276 1 10520.711219 9832.282975 0.570061 1 6656.330483 5775.395692 0.186353 0.198690 0.185019 1.849653e+09 1 7423.968594 0.000000 70.420452 1 4931.681324 4640.148545 14.7360 0 2672.728712 1144.010381 4 1 10746.599595 9942.061396
4684 2016-08-15 4837.669922 4812.450195 4814.770020 4827.120117 1533170000 4410.760078 1 10564.570580 9873.272377 0.570630 1 6684.079786 5799.472502 0.186489 0.198836 0.185305 1.847322e+09 1 7454.918073 0.000000 69.484733 1 4952.240808 4659.492670 14.7047 0 2672.728712 1144.010381 4 1 10791.400653 9983.508448
4685 2016-08-16 4814.959961 4796.919922 4814.209961 4797.189941 1698390000 4413.849876 1 10499.065798 9812.053934 0.571142 1 6642.635679 5763.513333 0.186607 0.198953 0.185583 1.845158e+09 1 7408.694444 0.000000 72.216580 1 4921.534831 4630.601855 14.6837 0 2672.728712 1144.010381 4 1 10724.489429 9921.606495
4686 2016-08-17 4807.049805 4772.430176 4799.029785 4805.450195 1747890000 4417.998743 1 10517.144079 9828.949253 0.571786 1 6654.073595 5773.437493 0.186754 0.199101 0.185931 1.844668e+09 1 7421.451432 0.000000 71.086416 1 4930.009194 4638.575262 14.6532 0 2672.728712 1144.010381 4 1 10742.955866 9938.690452
4687 2016-08-18 4814.540039 4794.290039 4802.330078 4808.680176 1659080000 4421.570143 1 10524.213171 9835.555776 0.572344 1 6658.546127 5777.318106 0.186873 0.199214 0.186257 1.845068e+09 0 7426.439756 0.000000 69.973600 1 4933.322896 4641.693077 14.6293 0 2672.728712 1144.010381 3 1 10750.176737 9945.370737
4688 2016-08-19 4816.000000 4786.270020 4800.200195 4806.140137 1632740000 4426.003877 1 10518.654075 9830.360442 0.573018 1 6655.028952 5774.266413 0.187025 0.199381 0.186613 1.844525e+09 1 7426.439756 0.000000 56.351656 1 4930.717019 4639.241244 14.6071 0 2672.728712 1144.010381 4 1 10744.498283 9940.117398
4689 2016-08-22 4817.359863 4791.060059 4797.950195 4808.560059 1560210000 4430.413812 1 10523.950284 9835.310091 0.573696 1 6658.379801 5777.173793 0.187172 0.199559 0.186965 1.842517e+09 1 7430.179016 0.000000 60.495166 1 4933.199666 4641.577131 14.5903 0 2672.728712 1144.010381 4 1 10749.908206 9945.122309
4690 2016-08-23 4836.450195 4816.759766 4828.790039 4818.479980 1547050000 4434.961813 1 10545.660893 9855.600054 0.574387 1 6672.115849 5789.091937 0.187322 0.199737 0.187327 1.839243e+09 1 7445.507263 0.000000 60.112089 1 4943.376716 4651.152572 14.5831 0 2672.728712 1144.010381 4 1 10772.084959 9965.638812
4691 2016-08-24 4821.299805 4770.729980 4812.490234 4783.490234 1714780000 4439.234414 1 10469.082802 9784.032891 0.575067 1 6623.665789 5747.054021 0.187468 0.199925 0.187674 1.829114e+09 1 7391.441165 0.000000 50.037068 1 4907.480023 4617.377886 14.5764 0 2672.728712 1144.010381 4 1 10693.862673 9893.272594
4692 2016-08-25 4792.470215 4768.000000 4773.680176 4775.430176 1511890000 4442.672148 1 10451.442665 9767.547046 0.575601 1 6612.505082 5737.370382 0.187545 0.200073 0.187984 1.828229e+09 1 7378.986776 0.000000 38.681452 1 4899.211045 4609.597723 14.5585 0 2672.728712 1144.010381 4 1 10675.843789 9876.602683
4693 2016-08-26 4815.580078 4758.100098 4782.459961 4783.689941 1591060000 4446.586549 1 10469.519878 9784.441367 0.576179 1 6623.942322 5747.293956 0.187638 0.200229 0.188312 1.828182e+09 1 7391.749752 0.000000 40.838169 1 4907.684906 4617.570658 14.5541 0 2672.728712 1144.010381 4 1 10694.309134 9893.685631
4694 2016-08-29 4804.419922 4784.629883 4787.930176 4791.089844 1416640000 4450.301481 1 10485.715205 9799.576944 0.576736 1 6634.188916 5756.184460 0.187723 0.200378 0.188635 1.825309e+09 1 7403.184069 0.000000 34.335994 1 4915.276617 4624.713590 14.5219 0 2672.728712 1144.010381 4 1 10710.852188 9908.990199
4695 2016-08-30 4797.620117 4760.279785 4787.770020 4775.990234 1561020000 4454.615684 1 10452.668402 9768.692576 0.577410 1 6613.280591 5738.043256 0.187879 0.200546 0.188985 1.825037e+09 1 7379.852177 0.000000 39.419107 1 4899.785620 4610.138333 14.4995 0 2672.728712 1144.010381 4 1 10677.095843 9877.761003
4696 2016-08-31 4775.189941 4751.689941 4770.229980 4771.049805 1761770000 4458.515615 1 10441.855844 9758.587543 0.577950 1 6606.439613 5732.107650 0.188029 0.200681 0.189240 1.828499e+09 0 7372.218234 0.000000 32.242095 1 4894.717133 4605.369465 14.4711 0 2672.728712 1144.010381 3 1 10666.051130 9867.543147
4697 2016-09-01 4787.939941 4750.240234 4774.810059 4783.939941 1592520000 4461.880749 1 10470.067025 9784.952711 0.578479 1 6624.288496 5747.594315 0.188146 0.200744 0.189589 1.826553e+09 1 7372.218234 0.000000 38.386996 1 4907.941386 4617.811977 14.4574 0 2672.728712 1144.010381 4 1 10694.868028 9894.202684
4698 2016-09-02 4816.700195 4781.609863 4806.140137 4798.740234 1474200000 4465.295283 1 10502.458748 9815.224865 0.579069 1 6644.782359 5765.375909 0.188286 0.200818 0.189965 1.824339e+09 1 7395.026001 0.000000 46.885033 1 4923.125308 4632.098312 14.4388 0 2672.728712 1144.010381 4 1 10727.955229 9924.812830
4699 2016-09-06 4829.509766 4797.339844 4806.660156 4829.509766 1777940000 4469.538014 1 10569.800533 9878.160105 0.579800 1 6687.388716 5802.343510 0.188451 0.200934 0.190415 1.824372e+09 0 7442.442922 0.000000 57.119484 1 4954.692397 4661.799335 14.4218 0 2672.728712 1144.010381 3 1 10796.742898 9988.450748
4700 2016-09-07 4839.589844 4813.990234 4829.910156 4831.859863 1878460000 4473.937279 1 10574.943925 9882.966936 0.580569 1 6690.642880 5805.167001 0.188600 0.201072 0.190897 1.824974e+09 0 7442.442922 0.000000 54.793610 1 4957.103410 4664.067823 14.4050 0 2672.728712 1144.010381 3 1 10801.996723 9993.311248
4701 2016-09-08 4816.479980 4791.220215 4816.479980 4804.000000 1839790000 4478.178812 1 10513.970201 9825.983060 0.581288 1 6652.065520 5771.695177 0.188711 0.201208 0.191368 1.826193e+09 0 7442.442922 0.000000 57.743643 1 4928.521409 4637.175426 14.3966 0 2672.728712 1144.010381 3 1 10739.713842 9935.691141
4702 2016-09-09 4773.770020 4681.540039 4763.040039 4681.540039 2208690000 4482.559279 1 10245.955967 9575.506477 0.582044 1 6482.496060 5624.567458 0.188824 0.201360 0.191859 1.830581e+09 0 7442.442922 0.000000 30.980778 1 4802.887242 4518.968032 14.4392 1 2672.728712 1141.510381 4 1 10465.945121 9682.417962
4703 2016-09-12 4772.450195 4656.509766 4656.589844 4764.649902 2007610000 4487.919146 1 10427.849103 9745.497341 0.582904 1 6597.577712 5724.418581 0.188954 0.201552 0.192398 1.832816e+09 0 7442.442922 0.000000 47.040528 1 4888.151343 4599.191807 14.4580 1 2720.176799 1161.775245 4 1 10651.743653 9854.306791
4704 2016-09-13 4756.200195 4701.790039 4740.000000 4722.850098 2071460000 4493.086146 1 10336.366609 9660.001052 0.583778 1 6539.697812 5674.198820 0.189115 0.201734 0.192928 1.834293e+09 0 7442.442922 0.000000 40.417908 1 4845.268072 4558.843550 14.4970 1 2696.312956 1151.583105 4 1 10558.296954 9767.855927
4705 2016-09-14 4770.390137 4726.750000 4726.750000 4746.060059 1902680000 4498.284679 1 10387.163619 9707.474133 0.584675 1 6571.836484 5702.084087 0.189333 0.201899 0.193443 1.837146e+09 0 7442.442922 0.000000 45.890856 1 4869.079643 4581.247518 14.5462 1 2709.563708 1157.242442 4 1 10610.184618 9815.859050
4706 2016-09-15 4826.020020 4748.669922 4749.709961 4819.899902 1950940000 4504.002546 1 10548.768515 9858.504327 0.585641 1 6674.082004 5790.797881 0.189605 0.202087 0.193949 1.840832e+09 0 7442.442922 0.000000 55.639725 1 4944.833442 4652.523186 14.5684 1 2751.719467 1175.246976 4 1 10775.259304 9968.575512
4707 2016-09-16 4821.850098 4794.200195 4811.790039 4818.049805 3013860000 4509.328278 1 10544.719416 9854.720183 0.586587 1 6671.520187 5788.575109 0.189865 0.202257 0.194465 1.852237e+09 0 7442.442922 0.000000 54.040981 1 4942.935390 4650.737335 14.5825 1 2750.663231 1174.795863 4 1 10771.123268 9964.749118
4708 2016-09-19 4843.759766 4787.439941 4833.839844 4796.069824 1791120000 4513.939876 1 10496.614324 9809.762874 0.587427 1 6641.084660 5762.167584 0.190076 0.202403 0.194948 1.850916e+09 1 7442.442922 0.000000 49.688929 1 4920.385680 4629.520635 14.6001 1 2738.114684 1169.436435 5 1 10721.985320 9919.289855
4709 2016-09-20 4824.209961 4797.779785 4813.779785 4805.220215 1695190000 4517.980677 1 10516.640747 9828.478857 0.588198 1 6653.755143 5773.161187 0.190268 0.202513 0.195416 1.851365e+09 0 7456.642310 0.000000 47.020490 1 4929.773252 4638.353268 14.6071 1 2743.338716 1171.667595 4 1 10742.441727 9938.214804
4710 2016-09-21 4858.569824 4797.899902 4826.580078 4853.750000 1999690000 4522.662409 1 10622.852386 9927.740482 0.589056 1 6720.954000 5831.466584 0.190483 0.202653 0.195920 1.854227e+09 0 7456.642310 0.000000 52.411926 1 4979.560947 4685.197799 14.5831 0 2771.044759 1181.000721 3 1 10850.933818 10038.584695
4711 2016-09-22 4895.500000 4876.370117 4879.279785 4891.359863 1882100000 4527.510876 1 10705.164830 10004.666768 0.589951 1 6773.032117 5876.652401 0.190715 0.202804 0.196433 1.856135e+09 0 7456.642310 0.000000 59.423129 1 5018.145671 4721.501615 14.5565 0 2771.044759 1181.000721 3 1 10935.013578 10116.369871
4712 2016-09-23 4882.419922 4853.410156 4881.450195 4858.910156 1761330000 4531.695143 1 10634.145835 9938.294938 0.590736 1 6728.099233 5837.666177 0.190911 0.202924 0.196901 1.855563e+09 1 7456.642310 0.000000 73.742464 1 4984.854856 4690.178762 14.5234 0 2771.044759 1181.000721 4 1 10862.469746 10049.256993
4713 2016-09-26 4837.339844 4812.319824 4830.169922 4817.169922 1669520000 4536.059342 1 10542.793716 9852.920493 0.591575 1 6670.301819 5787.517986 0.191138 0.203068 0.197369 1.854546e+09 1 7392.586383 0.000000 57.905839 1 4942.032700 4649.888007 14.5079 0 2771.044759 1181.000721 4 1 10769.156222 9962.929333
4714 2016-09-27 4868.379883 4811.279785 4813.890137 4866.709961 1751060000 4540.499674 1 10651.216383 9954.248466 0.592450 1 6738.899568 5847.037138 0.191349 0.203233 0.197868 1.854482e+09 1 7468.612145 0.000000 71.162092 1 4992.856835 4697.707710 14.4798 0 2771.044759 1181.000721 4 1 10879.906814 10065.388644
4715 2016-09-28 4877.299805 4850.040039 4871.839844 4875.270020 1785470000 4544.727741 1 10669.950813 9971.756999 0.593333 1 6750.752622 5857.321495 0.191563 0.203382 0.198388 1.852359e+09 1 7481.748691 0.000000 69.863176 1 5001.638773 4705.970510 14.4565 0 2771.044759 1181.000721 4 1 10899.043487 10083.092661
4716 2016-09-29 4875.520020 4819.020020 4868.459961 4838.299805 1941170000 4548.745605 1 10589.038295 9896.139034 0.594197 1 6699.560222 5812.904174 0.191753 0.203535 0.198909 1.855622e+09 0 7425.012991 0.000000 53.190214 1 4963.710277 4670.284130 14.4510 0 2771.044759 1181.000721 3 1 10816.393710 10006.630413
4717 2016-09-30 4889.229980 4846.899902 4856.100098 4875.700195 2059800000 4553.242806 1 10670.892290 9972.636870 0.595111 1 6751.348284 5857.838323 0.191956 0.203704 0.199450 1.857756e+09 0 7425.012991 0.000000 58.898570 1 5002.080099 4706.385747 14.4476 0 2771.044759 1181.000721 3 1 10900.005178 10083.982356
4718 2016-10-03 4872.140137 4848.209961 4864.629883 4866.629883 1604060000 4556.796273 1 10651.041125 9954.084676 0.595871 1 6738.788685 5846.940929 0.192106 0.203825 0.199940 1.854713e+09 1 7425.012991 0.000000 61.343295 1 4992.774681 4697.630412 14.4364 0 2771.044759 1181.000721 4 1 10879.727793 10065.223025
4719 2016-10-04 4891.500000 4841.720215 4880.569824 4859.470215 1708990000 4560.296807 1 10635.371572 9939.440468 0.596614 1 6728.874742 5838.339052 0.192258 0.203933 0.200423 1.850601e+09 1 7414.089492 0.000000 58.777457 1 4985.429432 4690.719372 14.4286 0 2771.044759 1181.000721 4 1 10863.721801 10050.415313
4720 2016-10-05 4891.350098 4870.810059 4872.979980 4877.750000 1753340000 4563.976074 1 10675.378465 9976.829490 0.597398 1 6754.186634 5860.301031 0.192402 0.204066 0.200931 1.844936e+09 1 7441.978944 0.000000 54.304465 1 5004.183035 4708.364370 14.4081 0 2771.044759 1181.000721 4 1 10904.587675 10088.221786
4721 2016-10-06 4883.970215 4851.529785 4871.950195 4873.919922 1654020000 4567.608874 1 10666.996007 9968.995542 0.598184 1 6748.883151 5855.699440 0.192537 0.204209 0.201438 1.842877e+09 1 7436.135398 0.000000 46.440835 1 5000.253680 4704.667296 14.3897 0 2771.044759 1181.000721 4 1 10896.025239 10080.300372
4722 2016-10-07 4884.700195 4840.930176 4883.939941 4864.520020 1646650000 4571.350140 1 10646.423507 9949.769214 0.599031 1 6735.867172 5844.406065 0.192689 0.204379 0.201964 1.839807e+09 1 7421.793975 0.000000 51.263763 1 4990.610129 4695.593816 14.3688 0 2771.044759 1181.000721 4 1 10875.011030 10060.859380
4723 2016-10-10 4904.720215 4885.589844 4887.729980 4893.770020 1364150000 4575.538542 1 10710.439666 10009.596442 0.599914 1 6776.369444 5879.548048 0.192875 0.204540 0.202499 1.834474e+09 1 7466.420674 0.000000 68.285098 1 5020.618300 4723.828076 14.3431 0 2771.044759 1181.000721 4 1 10940.401669 10121.354585
4724 2016-10-11 4890.169922 4804.240234 4890.169922 4821.910156 1821680000 4579.063076 1 10553.168129 9862.616051 0.600728 1 6676.865589 5793.213071 0.193064 0.204649 0.203015 1.833868e+09 1 7356.784143 0.000000 40.335717 1 4946.895803 4654.463631 14.3334 0 2771.044759 1181.000721 4 1 10779.753383 9972.733143
4725 2016-10-12 4836.549805 4806.330078 4824.270020 4819.640137 1565940000 4582.614209 1 10548.199995 9857.973009 0.601580 1 6673.722309 5790.485790 0.193265 0.204776 0.203539 1.831188e+09 1 7353.320776 0.000000 37.664680 1 4944.566944 4652.272441 14.3405 1 2771.044759 1178.500721 5 1 10774.678578 9968.038262
4726 2016-10-13 4816.330078 4760.069824 4785.589844 4803.100098 1735310000 4585.556009 1 10512.000687 9824.142421 0.602354 1 6650.819431 5770.614003 0.193449 0.204873 0.204032 1.832190e+09 0 7328.085653 0.000000 41.417220 1 4927.598181 4636.306774 14.3492 1 2761.535088 1174.456343 4 1 10737.702041 9933.829952
4727 2016-10-14 4845.990234 4806.729980 4828.899902 4808.479980 1594480000 4588.497008 1 10523.775026 9835.146301 0.603123 1 6658.268918 5777.077584 0.193636 0.204979 0.204507 1.830684e+09 1 7328.085653 0.000000 30.576633 1 4933.117512 4641.499834 14.3662 1 2764.628244 1175.771834 5 1 10749.729185 9944.956691
4728 2016-10-17 4814.879883 4790.450195 4808.470215 4796.169922 1424270000 4591.357607 1 10496.833397 9809.967611 0.603824 1 6641.223265 5762.287845 0.193798 0.205070 0.204956 1.826731e+09 1 7309.325221 0.000000 30.014681 1 4920.488372 4629.617257 14.3893 1 2757.550594 1172.761773 5 1 10722.209096 9919.496878
4729 2016-10-18 4860.680176 4837.310059 4849.910156 4839.720215 1474430000 4594.261074 1 10592.146986 9899.044306 0.604513 1 6701.527054 5814.610704 0.193941 0.205154 0.205419 1.822585e+09 1 7375.695524 0.000000 45.356654 1 4965.167505 4671.655214 14.4078 1 2782.589769 1183.410711 5 1 10819.569147 10009.568123
4730 2016-10-19 4845.069824 4830.680176 4833.810059 4836.609863 1546960000 4597.170075 1 10585.339712 9892.682469 0.605217 1 6697.220172 5810.873818 0.194082 0.205226 0.205910 1.821212e+09 1 7370.955373 0.000000 39.584801 1 4961.976532 4668.652873 14.4207 1 2780.801477 1182.650167 5 1 10812.615715 10003.135256
4731 2016-10-20 4842.319824 4805.839844 4831.310059 4832.709961 1741820000 4599.982607 1 10576.804438 9884.705705 0.605941 1 6691.820004 5806.188338 0.194220 0.205320 0.206401 1.821214e+09 0 7365.011953 0.000000 39.570811 1 4957.975542 4664.888400 14.4163 0 2778.559234 1179.196561 3 1 10803.897182 9995.069431
4732 2016-10-21 4853.609863 4822.779785 4836.540039 4851.859863 1649470000 4602.815140 1 10618.715658 9923.874443 0.606724 1 6718.336741 5829.195707 0.194353 0.205466 0.206905 1.818708e+09 1 7365.011953 0.000000 46.946716 1 4977.621817 4683.373299 14.4077 0 2778.559234 1179.196561 4 1 10846.708271 10034.675491
4733 2016-10-24 4911.589844 4880.770020 4884.160156 4909.970215 1531970000 4605.964141 1 10745.895197 10042.731922 0.607562 1 6798.801742 5899.011534 0.194489 0.205640 0.207433 1.815052e+09 1 7453.222133 0.000000 53.429619 1 5037.238410 4739.465700 14.4016 0 2778.559234 1179.196561 4 1 10976.618460 10154.860026
4734 2016-10-25 4911.759766 4885.899902 4908.180176 4891.450195 1579490000 4609.223408 1 10705.362530 10004.851531 0.608394 1 6773.157199 5876.760929 0.194640 0.205816 0.207938 1.812994e+09 1 7425.109168 0.000000 69.016552 1 5018.238345 4721.588810 14.4015 0 2778.559234 1179.196561 4 1 10935.215522 10116.556697
4735 2016-10-26 4886.319824 4846.439941 4863.520020 4860.589844 1725900000 4612.257142 1 10637.821977 9941.730530 0.609134 1 6730.425084 5839.684213 0.194763 0.205977 0.208394 1.810770e+09 1 7378.263863 0.000000 59.683934 1 4986.578082 4691.800121 14.4074 1 2778.559234 1176.696561 5 1 10866.224818 10052.730943
4736 2016-10-27 4885.830078 4831.689941 4883.069824 4836.450195 1918690000 4615.179678 1 10584.990265 9892.355888 0.609868 1 6696.999081 5810.681988 0.194879 0.206142 0.208847 1.811257e+09 0 7341.620430 0.000000 57.613108 1 4961.812725 4668.498750 14.4205 1 2764.759789 1170.852611 4 1 10812.258765 10002.805029
4737 2016-10-28 4848.549805 4794.069824 4820.500000 4805.589844 1895970000 4617.432142 1 10517.449712 9829.234887 0.610420 1 6654.266965 5773.605272 0.194954 0.206271 0.209194 1.810836e+09 1 7341.620430 0.000000 49.408997 1 4930.152462 4638.710061 14.4416 1 2747.118450 1163.381652 5 1 10743.268061 9938.979275
4738 2016-10-31 4823.919922 4801.160156 4821.310059 4801.270020 1707260000 4619.501410 1 10507.995402 9820.399225 0.610955 1 6648.285335 5768.415283 0.195004 0.206394 0.209558 1.810134e+09 1 7335.020926 0.000000 51.078149 1 4925.720666 4634.540247 14.4658 1 2744.649020 1162.335869 5 1 10733.610759 9930.044962
4739 2016-11-01 4811.020020 4726.350098 4810.299805 4766.939941 1878650000 4621.389941 1 10432.861052 9750.181330 0.611466 1 6600.748713 5727.169915 0.195035 0.206508 0.209922 1.812611e+09 0 7282.574003 0.000000 33.990316 1 4890.500740 4601.402322 14.4811 1 2725.024209 1154.024926 4 1 10656.863212 9859.043078
4740 2016-11-02 4773.649902 4717.560059 4764.830078 4726.910156 2105870000 4622.688809 1 10345.252399 9668.305395 0.611900 1 6545.319747 5679.076718 0.195055 0.206605 0.210240 1.818073e+09 0 7282.574003 0.000000 29.240857 1 4849.433369 4562.762618 14.4646 0 2702.141157 1141.834145 3 1 10567.373529 9776.252990
4741 2016-11-03 4732.200195 4673.049805 4718.529785 4679.100098 2107720000 4623.804808 1 10240.615944 9570.515881 0.612310 1 6479.117490 5621.636026 0.195039 0.206700 0.210571 1.816458e+09 1 7282.574003 0.000000 25.073885 1 4800.384056 4516.612820 14.4804 1 2702.141157 1139.334145 5 1 10460.490443 9677.371646
4742 2016-11-04 4697.939941 4647.589844 4647.589844 4660.459961 2015130000 4625.069541 1 10199.820390 9532.389806 0.612723 1 6453.306622 5599.241108 0.195027 0.206805 0.210892 1.818440e+09 0 7253.562404 0.000000 18.890266 1 4781.260760 4498.619984 14.5041 1 2691.376634 1134.795378 4 1 10418.818974 9638.819889
4743 2016-11-07 4777.060059 4731.790039 4737.979980 4773.729980 1914310000 4626.602542 1 10447.721641 9764.069509 0.613197 1 6610.150834 5735.327707 0.195020 0.206938 0.211240 1.820125e+09 0 7253.562404 0.000000 31.222761 1 4897.466780 4607.956569 14.4975 0 2756.789123 1159.875981 3 1 10672.042870 9873.086319
4744 2016-11-08 4824.970215 4757.250000 4766.479980 4804.919922 1736100000 4628.800075 1 10515.983530 9827.864645 0.613753 1 6653.339329 5772.800404 0.195051 0.207088 0.211613 1.820472e+09 0 7253.562404 0.000000 38.476464 1 4929.465175 4638.063403 14.4908 0 2756.789123 1159.875981 3 1 10741.770398 9937.593734
4745 2016-11-09 4832.950195 4747.350098 4748.910156 4825.180176 2824560000 4631.135075 1 10560.324851 9869.304468 0.614262 1 6681.393563 5797.141788 0.195079 0.207233 0.211950 1.831024e+09 0 7253.562404 0.000000 45.147368 1 4950.250582 4657.620095 14.4509 0 2756.789123 1159.875981 3 1 10787.063764 9979.496238
4746 2016-11-10 4855.790039 4685.740234 4849.709961 4747.029785 2984360000 4633.057207 1 10389.285950 9709.457588 0.614635 1 6573.179258 5703.249150 0.195063 0.207343 0.212229 1.842266e+09 0 7253.562404 0.000000 39.325761 1 4870.074506 4582.183569 14.4135 0 2756.789123 1159.875981 3 1 10612.352517 9817.864651
4747 2016-11-11 4759.830078 4711.959961 4729.140137 4751.950195 2285050000 4634.763275 1 10400.054694 9719.521673 0.614978 1 6579.992516 5709.160705 0.195038 0.207453 0.212487 1.847652e+09 0 7253.562404 0.000000 43.174243 1 4875.122455 4586.933112 14.3435 0 2756.789123 1159.875981 3 1 10623.352475 9828.041103
4748 2016-11-14 4753.270020 4677.410156 4752.609863 4702.040039 2369190000 4635.745407 1 10290.821993 9617.436671 0.615167 1 6510.882268 5649.196881 0.194960 0.207522 0.212685 1.854350e+09 0 7253.562404 0.000000 38.685583 1 4823.918609 4538.756145 14.3158 0 2756.789123 1159.875981 3 1 10511.774457 9724.816311
4749 2016-11-15 4778.649902 4727.979980 4733.569824 4764.470215 2156500000 4637.144342 1 10427.455841 9745.129812 0.615426 1 6597.328900 5724.202698 0.194898 0.207611 0.212918 1.857390e+09 0 7253.562404 0.000000 49.735355 1 4887.966997 4599.018359 14.1919 0 2756.789123 1159.875981 3 1 10651.341948 9853.935159
4750 2016-11-16 4794.569824 4742.950195 4745.029785 4792.270020 2057140000 4638.805075 1 10488.298122 9801.990847 0.615758 1 6635.823097 5757.602365 0.194899 0.207711 0.213148 1.858924e+09 0 7253.562404 0.000000 57.192182 1 4916.487383 4625.852783 14.0906 0 2756.789123 1159.875981 3 1 10713.490563 9911.431053
4751 2016-11-17 4826.750000 4781.720215 4789.790039 4826.589844 2081760000 4640.520273 1 10563.410031 9872.187769 0.616124 1 6683.345520 5798.835413 0.194930 0.207816 0.213378 1.860398e+09 0 7253.562404 0.000000 66.726323 1 4951.696789 4658.980811 14.0366 0 2756.789123 1159.875981 3 1 10790.215186 9982.411730
4752 2016-11-18 4840.810059 4804.439941 4832.810059 4808.040039 1858610000 4642.326608 1 10522.812176 9834.246456 0.616514 1 6657.659734 5776.549023 0.194969 0.207915 0.213629 1.860910e+09 0 7253.562404 0.000000 66.739997 1 4932.666167 4641.075170 13.9987 0 2756.789123 1159.875981 3 1 10748.745662 9944.046799
4753 2016-11-21 4862.229980 4819.569824 4822.029785 4859.000000 1745320000 4644.450342 1 10634.342466 9938.478702 0.616983 1 6728.223639 5837.774119 0.195026 0.208048 0.213909 1.859943e+09 1 7253.562404 0.000000 61.264479 1 4984.947029 4690.265486 13.9666 0 2756.789123 1159.875981 4 1 10862.670599 10049.442809
4754 2016-11-22 4884.629883 4861.080078 4876.919922 4873.839844 1886800000 4646.670609 1 10666.820750 9968.831753 0.617483 1 6748.772268 5855.603231 0.195099 0.208182 0.214203 1.853112e+09 1 7275.715467 0.000000 59.515630 1 5000.171526 4704.589999 13.9430 0 2756.789123 1159.875981 4 1 10895.846218 10080.134754
4755 2016-11-23 4859.669922 4832.589844 4856.720215 4853.859863 1616740000 4649.201742 1 10623.092831 9927.965194 0.618072 1 6721.106127 5831.598577 0.195168 0.208398 0.214506 1.851631e+09 1 7245.889158 0.000000 53.962812 1 4979.673658 4685.303847 13.9115 0 2756.789123 1159.875981 4 1 10851.179426 10038.811916
4756 2016-11-25 4870.899902 4853.040039 4861.470215 4870.020020 768070000 4651.841009 1 10658.460733 9961.018778 0.618660 1 6743.482984 5851.013959 0.195251 0.208610 0.214799 1.843177e+09 1 7270.013196 0.000000 70.507251 1 4996.252691 4700.902822 13.8853 0 2756.789123 1159.875981 4 1 10887.306706 10072.234547
4757 2016-11-28 4878.870117 4852.709961 4861.729980 4857.020020 1625620000 4654.534674 1 10630.009107 9934.428899 0.619265 1 6725.481974 5835.395300 0.195341 0.208840 0.215084 1.842662e+09 1 7250.606670 0.000000 67.059575 1 4982.915726 4688.354263 13.8692 0 2756.789123 1159.875981 4 1 10858.244199 10045.347789
4758 2016-11-29 4896.569824 4848.890137 4859.850098 4873.209961 1788790000 4657.578542 1 10665.442196 9967.543406 0.619987 1 6747.900073 5854.846468 0.195511 0.209095 0.215381 1.843119e+09 0 7274.775172 0.000000 81.209248 1 4999.525317 4703.981989 13.8662 0 2756.789123 1159.875981 3 1 10894.438067 10078.832023
4759 2016-11-30 4880.759766 4810.810059 4876.299805 4810.810059 2064430000 4660.557340 1 10528.874604 9839.912185 0.620724 1 6661.495361 5779.877022 0.195706 0.209355 0.215663 1.821786e+09 1 7274.775172 0.000000 58.450032 1 4935.507987 4643.748997 13.8641 0 2756.789123 1159.875981 4 1 10754.938255 9949.775787
4760 2016-12-01 4810.439941 4723.569824 4806.770020 4734.100098 2264960000 4663.176009 1 10360.988209 9683.011524 0.621314 1 6555.275609 5687.714967 0.195902 0.209589 0.215823 1.818198e+09 1 7158.776470 0.000000 40.998416 1 4856.809676 4569.702880 13.8693 1 2756.789123 1157.375981 5 1 10583.447200 9791.123314
4761 2016-12-02 4759.029785 4721.410156 4734.379883 4739.370117 1848930000 4665.563145 1 10372.522103 9693.790692 0.621841 1 6562.572969 5694.046555 0.196104 0.209806 0.215931 1.816151e+09 1 7166.745649 0.000000 35.169718 1 4862.216296 4574.789892 13.8801 1 2759.857991 1158.664377 5 1 10595.228736 9802.022832
4762 2016-12-05 4795.279785 4743.529785 4762.339844 4778.140137 1798160000 4668.474811 1 10457.373650 9773.089933 0.622444 1 6616.257546 5740.626225 0.196278 0.210068 0.216098 1.813257e+09 1 7225.372611 0.000000 45.243108 1 4901.991249 4612.213577 13.8733 0 2782.434778 1165.642733 4 1 10681.902116 9882.207458
4763 2016-12-06 4796.580078 4769.390137 4786.060059 4788.669922 1974850000 4671.652546 1 10480.418997 9794.627296 0.623072 1 6630.838067 5753.277080 0.196474 0.210321 0.216277 1.811472e+09 1 7241.295463 0.000000 37.158996 1 4912.793970 4622.377703 13.8645 0 2782.434778 1165.642733 4 1 10705.442266 9903.985287
4764 2016-12-07 4854.319824 4765.439941 4778.859863 4851.939941 2122590000 4675.268945 1 10618.890916 9924.038233 0.623792 1 6718.447625 5829.291915 0.196695 0.210608 0.216488 1.814903e+09 0 7336.970654 0.000000 46.602346 1 4977.703971 4683.450596 13.8623 0 2782.434778 1165.642733 3 1 10846.887292 10034.841110
4765 2016-12-08 4869.560059 4843.040039 4849.750000 4859.189941 2231070000 4678.795745 1 10634.758169 9938.867204 0.624477 1 6728.486649 5838.002321 0.196936 0.210875 0.216666 1.819819e+09 0 7336.970654 0.000000 50.860940 1 4985.141893 4690.448832 13.8690 1 2782.434778 1163.142733 4 1 10863.095228 10049.835648
4766 2016-12-09 4897.240234 4877.180176 4878.540039 4895.899902 2038700000 4682.493545 1 10715.101099 10013.952852 0.625208 1 6779.318678 5882.106964 0.197199 0.211174 0.216835 1.821297e+09 0 7336.970654 0.000000 53.920011 1 5022.803390 4725.883996 13.8688 0 2803.455375 1169.429985 3 1 10945.163187 10125.759635
4767 2016-12-12 4882.979980 4854.270020 4878.040039 4874.299805 1927560000 4685.641943 1 10667.827414 9969.772545 0.625844 1 6749.409172 5856.155844 0.197447 0.211454 0.216944 1.823613e+09 0 7336.970654 0.000000 52.550901 1 5000.643410 4705.033987 13.8678 0 2803.455375 1169.429985 3 1 10896.874497 10081.086051
4768 2016-12-13 4960.479980 4890.149902 4893.649902 4935.839844 2085710000 4689.474010 1 10802.513121 10095.645023 0.626542 1 6834.623238 5930.092220 0.197729 0.211753 0.217060 1.824872e+09 0 7336.970654 0.000000 58.153875 1 5063.778589 4764.436976 13.8748 1 2803.455375 1166.929985 4 1 11034.452017 10208.363907
4769 2016-12-14 4955.250000 4910.759766 4943.640137 4921.220215 1974150000 4693.330078 1 10770.516797 10065.742395 0.627228 1 6814.379539 5912.527681 0.198038 0.212034 0.217157 1.827197e+09 0 7336.970654 0.000000 66.416914 1 5048.780014 4750.325031 13.8780 1 2795.151727 1163.473616 4 1 11001.768705 10178.127413
4770 2016-12-15 4959.899902 4919.810059 4925.649902 4933.410156 2095910000 4697.375947 1 10797.195539 10090.675400 0.627929 1 6831.258867 5927.173107 0.198353 0.212322 0.217254 1.829284e+09 0 7336.970654 0.000000 86.671650 1 5061.285923 4762.091662 13.8754 0 2802.075362 1163.855559 3 1 11029.020263 10203.338798
4771 2016-12-16 4952.140137 4904.379883 4945.040039 4914.859863 3257750000 4700.938480 1 10756.596616 10052.733088 0.628556 1 6805.572405 5904.886130 0.198628 0.212585 0.217343 1.843893e+09 0 7336.970654 0.000000 80.784457 1 5042.254800 4744.185550 13.8691 0 2802.075362 1163.855559 3 1 10987.549647 10164.972856
4772 2016-12-19 4963.000000 4911.750000 4919.160156 4934.850098 1685800000 4705.020413 1 10800.346976 10093.620621 0.629308 1 6833.252744 5928.903104 0.198916 0.212915 0.217478 1.844298e+09 0 7336.970654 0.000000 79.429101 1 5062.763188 4763.481600 13.8590 0 2802.075362 1163.855559 3 1 11032.239363 10206.316902
4773 2016-12-20 4961.549805 4944.319824 4948.339844 4953.799805 1678040000 4709.124212 1 10841.820052 10132.379884 0.630046 1 6859.492272 5951.669951 0.199194 0.213234 0.217618 1.844914e+09 0 7336.970654 0.000000 80.059695 1 5082.204078 4781.773256 13.8548 0 2802.075362 1163.855559 3 1 11074.602900 10245.508916
4774 2016-12-21 4957.450195 4938.240234 4952.069824 4948.910156 1493900000 4713.346413 1 10831.118632 10122.378717 0.630800 1 6852.721609 5945.795354 0.199478 0.213566 0.217755 1.844081e+09 1 7336.970654 0.000000 72.416759 1 5077.187689 4777.053406 13.8431 0 2802.075362 1163.855559 4 1 11063.671713 10235.396086
4775 2016-12-22 4948.359863 4917.330078 4948.359863 4934.390137 1582600000 4717.156348 1 10799.340312 10092.679828 0.631507 1 6832.615839 5928.350490 0.199741 0.213891 0.217876 1.843061e+09 1 7315.444104 0.000000 66.818827 1 5062.291305 4763.037611 13.8237 0 2802.075362 1163.855559 4 1 11031.211085 10205.365605
4776 2016-12-23 4940.040039 4922.950195 4927.529785 4940.020020 1144280000 4721.055814 1 10811.661798 10104.195051 0.632210 1 6840.411499 5935.114430 0.199990 0.214222 0.217997 1.836397e+09 1 7323.790646 0.000000 61.460992 1 5068.067116 4768.471990 13.8095 0 2802.075362 1163.855559 4 1 11043.797124 10217.009397
4777 2016-12-27 4992.080078 4947.589844 4948.919922 4965.810059 1216870000 4724.532549 1 10868.105533 10156.945361 0.632872 1 6876.122787 5966.099494 0.200231 0.214516 0.218125 1.830366e+09 1 7362.025480 0.000000 73.264991 1 5094.525642 4793.366439 13.8052 0 2802.075362 1163.855559 4 1 11101.452752 10270.348669
4778 2016-12-28 4978.430176 4922.089844 4976.419922 4926.290039 1322130000 4727.531615 1 10781.612546 10076.112088 0.633480 1 6821.399690 5918.618747 0.200444 0.214789 0.218247 1.827485e+09 1 7303.435364 0.000000 47.266007 1 5053.981250 4755.218799 13.8208 1 2802.075362 1161.355559 5 1 11013.102690 10188.612885
4779 2016-12-29 4933.709961 4903.279785 4923.930176 4918.279785 1264480000 4730.400413 1 10764.081411 10059.728112 0.634055 1 6810.307947 5908.994945 0.200647 0.215065 0.218342 1.822884e+09 1 7291.559820 0.000000 49.125081 1 5045.763367 4747.486711 13.8395 1 2797.519127 1159.467170 5 1 10995.195147 10172.045980
4780 2016-12-30 4927.160156 4853.930176 4925.359863 4863.620117 1550820000 4732.740947 1 10644.453993 9947.928576 0.634565 1 6734.621083 5843.324891 0.200840 0.215312 0.218414 1.818455e+09 1 7210.524528 0.000000 33.423563 1 4989.686901 4694.725164 13.8633 1 2766.428691 1146.581345 5 1 10872.999229 10058.998191
4781 2017-01-03 4928.490234 4884.520020 4900.850098 4911.330078 1886200000 4735.323880 1 10748.871376 10045.513353 0.635067 1 6800.684736 5900.645322 0.201043 0.215552 0.218472 1.816309e+09 1 7281.256583 0.000000 49.263614 1 5038.633521 4740.778340 13.8713 1 2793.566132 1157.828801 5 1 10979.658539 10157.672512
4782 2017-01-04 4944.740234 4919.799805 4920.790039 4937.209961 1883360000 4738.104814 1 10805.511741 10098.447427 0.635595 1 6836.520430 5931.738327 0.201261 0.215790 0.218544 1.815695e+09 1 7319.624614 0.000000 50.480508 1 5065.184220 4765.759514 13.8730 1 2808.286618 1163.929892 5 1 11037.515020 10211.197600
4783 2017-01-05 4967.899902 4935.339844 4936.350098 4964.950195 1792610000 4740.995482 1 10866.223647 10155.186618 0.636176 1 6874.932140 5965.066424 0.201496 0.216036 0.218643 1.813149e+09 1 7360.750696 0.000000 52.191942 1 5093.643491 4792.536436 13.8742 1 2824.065272 1170.469555 5 1 11099.530462 10268.570289
4784 2017-01-06 5020.700195 4957.819824 4973.870117 5007.080078 1710770000 4744.310749 1 10958.428546 10241.358040 0.636836 1 6933.269097 6015.682752 0.201745 0.216314 0.218777 1.811732e+09 1 7423.210047 0.000000 59.974614 1 5136.865396 4833.203309 13.8693 0 2848.028763 1177.901527 4 1 11193.715076 10355.703825
4785 2017-01-09 5033.319824 5009.450195 5013.819824 5024.899902 1885500000 4747.652549 1 10997.428775 10277.806269 0.637487 1 6957.944084 6037.092118 0.201998 0.216578 0.218911 1.809400e+09 1 7449.628697 0.000000 65.346379 1 5155.147116 4850.404318 13.8585 0 2848.028763 1177.901527 4 1 11233.552672 10392.559002
4786 2017-01-10 5049.830078 5016.189941 5027.500000 5035.169922 1796500000 4751.133083 1 11019.905603 10298.812314 0.638138 1 6972.164909 6049.430882 0.202248 0.216842 0.219048 1.808373e+09 1 7464.854440 0.000000 65.883212 1 5165.683338 4860.317699 13.8515 0 2848.028763 1177.901527 4 1 11256.512095 10413.799581
4787 2017-01-11 5050.209961 5012.649902 5033.879883 5050.209961 1954720000 4754.663617 1 11052.822031 10329.574838 0.638814 1 6992.990747 6067.500516 0.202507 0.217122 0.219186 1.808598e+09 0 7487.151940 0.000000 64.613194 1 5181.113221 4874.835455 13.8498 0 2848.028763 1177.901527 3 1 11290.135267 10444.905572
4788 2017-01-12 5044.370117 4995.069824 5029.279785 5041.430176 1801750000 4758.188551 1 11033.606711 10311.616882 0.639497 1 6980.833439 6056.952172 0.202750 0.217398 0.219349 1.806635e+09 1 7487.151940 0.000000 72.310560 1 5172.105860 4866.360559 13.8518 1 2848.028763 1175.401527 5 1 11270.507378 10426.747114
4789 2017-01-13 5066.950195 5045.919922 5047.560059 5059.509766 1605110000 4762.178285 1 11073.175459 10348.596429 0.640219 1 7005.868122 6078.673629 0.203002 0.217679 0.219538 1.806459e+09 1 7514.002384 0.000000 76.338176 1 5190.654080 4883.812313 13.8414 0 2858.242371 1177.116755 4 1 11310.925700 10464.139541
4790 2017-01-17 5053.200195 5029.609863 5043.069824 5044.649902 1757030000 4766.324219 1 11040.653361 10318.202432 0.640992 1 6985.291773 6060.820465 0.203284 0.217991 0.219718 1.807302e+09 0 7491.933635 0.000000 89.645770 1 5175.409043 4869.468476 13.8363 0 2858.242371 1177.116755 3 1 11277.705326 10433.406191
4791 2017-01-18 5058.200195 5039.180176 5050.259766 5055.850098 1683320000 4770.530485 1 11065.165959 10341.111035 0.641758 1 7000.800605 6074.276775 0.203564 0.218309 0.219885 1.807593e+09 0 7491.933635 0.000000 87.674800 1 5186.899552 4880.279732 13.8266 0 2858.242371 1177.116755 3 1 11302.744229 10456.570571
4792 2017-01-19 5078.410156 5041.209961 5061.100098 5051.169922 1805710000 4774.808219 1 11054.922989 10331.538319 0.642537 1 6994.319998 6068.653846 0.203846 0.218625 0.220066 1.810267e+09 0 7491.933635 0.000000 83.399831 1 5182.098064 4875.762080 13.8181 0 2858.242371 1177.116755 3 1 11292.281334 10446.890975
4793 2017-01-20 5085.339844 5050.020020 5070.149902 5063.200195 1740320000 4779.068021 1 11081.252284 10356.144743 0.643299 1 7010.978235 6083.107442 0.204125 0.218935 0.220238 1.812437e+09 0 7491.933635 0.000000 81.716129 1 5194.440167 4887.374588 13.7970 0 2858.242371 1177.116755 3 1 11319.175941 10471.772133
4794 2017-01-23 5073.240234 5035.490234 5055.970215 5065.700195 1650290000 4783.676823 1 11086.723751 10361.258181 0.644141 1 7014.439967 6086.111030 0.204433 0.219258 0.220450 1.813501e+09 0 7491.933635 0.000000 75.429566 1 5197.004967 4889.787773 13.7853 0 2858.242371 1177.116755 3 1 11324.764885 10476.942663
4795 2017-01-24 5108.220215 5068.370117 5079.609863 5101.060059 1805370000 4788.349489 1 11164.111875 10433.582373 0.644994 1 7063.402525 6128.593618 0.204742 0.219595 0.220657 1.814474e+09 0 7491.933635 0.000000 78.674800 1 5233.281371 4923.919723 13.7648 0 2858.242371 1177.116755 3 1 11403.814596 10550.074362
4796 2017-01-25 5153.180176 5129.000000 5132.870117 5151.470215 1959950000 4793.269958 1 11274.438870 10536.690063 0.645860 1 7133.205119 6189.158159 0.205065 0.219909 0.220886 1.816402e+09 0 7491.933635 0.000000 83.624474 1 5284.998177 4972.579327 13.7387 0 2858.242371 1177.116755 3 1 11516.510402 10654.333259
4797 2017-01-26 5168.200195 5148.850098 5164.120117 5156.919922 1827490000 4798.284557 1 11286.366026 10547.836759 0.646766 1 7140.751291 6195.705629 0.205393 0.220242 0.221131 1.817933e+09 0 7491.933635 0.000000 82.663060 1 5290.589142 4977.839787 13.7102 0 2858.242371 1177.116755 3 1 11528.693644 10665.604409
4798 2017-01-27 5172.430176 5150.180176 5169.490234 5168.060059 1663400000 4802.955091 1 11310.747180 10570.622520 0.647652 1 7156.176961 6209.089783 0.205715 0.220591 0.221347 1.818211e+09 0 7491.933635 0.000000 88.208289 1 5302.018035 4988.593069 13.6962 0 2858.242371 1177.116755 3 1 11553.598282 10688.644575
4799 2017-01-30 5146.879883 5098.339844 5146.410156 5129.330078 1777090000 4808.579290 1 11225.983262 10491.405174 0.648638 1 7102.547825 6162.558217 0.206066 0.220975 0.221597 1.820183e+09 0 7491.933635 0.000000 68.732609 1 5262.284160 4951.208033 13.6948 0 2858.242371 1177.116755 3 1 11467.014413 10608.542759
4800 2017-01-31 5116.799805 5086.330078 5107.470215 5116.770020 2041480000 4814.684092 1 11198.494486 10465.715140 0.649661 1 7085.155999 6147.468119 0.206431 0.221382 0.221848 1.824678e+09 0 7491.933635 0.000000 69.591411 1 5249.398540 4939.084137 13.6953 1 2858.242371 1174.616755 4 1 11438.935430 10582.565894
4801 2017-02-01 5162.459961 5128.899902 5157.830078 5152.689941 2223560000 4820.432223 1 11277.108347 10539.184862 0.650690 1 7134.894066 6190.623582 0.206868 0.221737 0.222085 1.829303e+09 0 7491.933635 0.000000 73.191809 1 5286.249519 4973.756697 13.6883 0 2878.307342 1180.362609 3 1 11519.237195 10656.855912
4802 2017-02-02 5162.560059 5128.759766 5141.270020 5147.700195 2073980000 4825.651956 1 11266.187855 10528.978958 0.651668 1 7127.984799 6184.628724 0.207293 0.222054 0.222321 1.834413e+09 0 7491.933635 0.000000 73.083444 1 5281.130437 4968.940226 13.6326 0 2878.307342 1180.362609 3 1 11508.082232 10646.536059
4803 2017-02-03 5165.470215 5147.580078 5153.609863 5161.600098 1786860000 4830.611289 1 11296.608996 10557.409475 0.652579 1 7147.231898 6201.328558 0.207709 0.222368 0.222501 1.836193e+09 0 7491.933635 0.000000 73.321992 1 5295.390630 4982.357438 13.5907 0 2878.307342 1180.362609 3 1 11539.156539 10675.284006
4804 2017-02-06 5167.959961 5148.060059 5154.180176 5167.959961 1732280000 4835.481354 1 11310.528108 10570.417783 0.653476 1 7156.038356 6208.969522 0.208137 0.222682 0.222657 1.839062e+09 0 7491.933635 0.000000 73.801341 1 5301.915343 4988.496448 13.5259 0 2878.307342 1180.362609 3 1 11553.374506 10688.437552
4805 2017-02-07 5196.270020 5174.339844 5178.850098 5185.879883 1919100000 4840.648887 1 11349.747409 10607.070749 0.654399 1 7180.851948 6230.499149 0.208592 0.222989 0.222817 1.842318e+09 0 7491.933635 0.000000 71.486494 1 5320.299756 5005.794079 13.4574 0 2878.307342 1180.362609 3 1 11593.435878 10725.499752
4806 2017-02-08 5201.569824 5168.979980 5176.500000 5196.580078 1945060000 4845.661419 1 11373.165714 10628.956664 0.655309 1 7195.668434 6243.354741 0.209046 0.223290 0.222974 1.843984e+09 0 7491.933635 0.000000 64.305202 1 5331.277304 5016.122697 13.4089 0 2878.307342 1180.362609 3 1 11617.356993 10747.630026
4807 2017-02-09 5221.620117 5196.069824 5200.169922 5212.160156 1943840000 4850.678620 1 11407.264064 10660.823772 0.656243 1 7217.242061 6262.073197 0.209500 0.223608 0.223135 1.847178e+09 0 7491.933635 0.000000 66.460161 1 5347.261223 5031.161739 13.3640 0 2878.307342 1180.362609 3 1 11652.187464 10779.852933
4808 2017-02-10 5234.270020 5212.839844 5219.810059 5226.689941 1852010000 4855.334154 1 11439.063758 10690.542636 0.657133 1 7237.361354 6279.529794 0.209941 0.223902 0.223290 1.850612e+09 0 7491.933635 0.000000 67.124268 1 5362.167626 5045.186960 13.3172 0 2878.307342 1180.362609 3 1 11684.669923 10809.903611
4809 2017-02-13 5262.419922 5241.000000 5242.490234 5256.819824 1840010000 4860.014886 1 11505.005617 10752.169554 0.658046 1 7279.081994 6315.728898 0.210392 0.224206 0.223447 1.851177e+09 0 7491.933635 0.000000 89.206056 1 5393.078486 5074.270547 13.2687 0 2878.307342 1180.362609 3 1 11752.027608 10872.218600
4810 2017-02-14 5271.100098 5238.689941 5251.359863 5271.069824 1945160000 4864.637952 1 11536.192976 10781.316153 0.658967 1 7298.813870 6332.849351 0.210860 0.224492 0.223615 1.851783e+09 0 7491.933635 0.000000 96.962645 1 5407.697851 5088.025699 13.2431 0 2878.307342 1180.362609 3 1 11783.884586 10901.690623
4811 2017-02-15 5304.339844 5264.439941 5266.120117 5302.390137 2083660000 4869.548753 1 11604.740194 10845.377947 0.659915 1 7342.182890 6370.478680 0.211341 0.224768 0.223805 1.854000e+09 0 7491.933635 0.000000 96.875153 0 5439.829997 5115.758377 13.2426 0 2878.307342 1180.362609 2 0 11853.903569 10963.967674
4812 2017-02-16 5316.790039 5287.540039 5306.379883 5300.640137 1943600000 4874.243086 1 11600.910167 10841.798540 0.660836 1 7339.759677 6368.376169 0.211795 0.225039 0.224001 1.851590e+09 1 7491.933635 0.000000 98.881360 0 5439.829997 5115.758377 13.2373 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4813 2017-02-17 5324.720215 5291.700195 5295.490234 5324.720215 1875580000 4879.142354 1 11653.611504 10891.051338 0.661778 1 7373.103194 6397.306825 0.212255 0.225313 0.224210 1.850390e+09 1 7525.968458 0.000000 98.949707 0 5439.829997 5115.758377 13.2072 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4814 2017-02-21 5353.160156 5330.470215 5334.569824 5350.729980 1935110000 4884.016019 1 11710.536130 10944.251071 0.662730 1 7409.118736 6428.555875 0.212714 0.225578 0.224439 1.849150e+09 1 7562.730704 0.000000 99.060504 0 5439.829997 5115.758377 13.1919 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4815 2017-02-22 5354.729980 5335.799805 5345.180176 5352.129883 1872330000 4889.008353 1 11713.599937 10947.114397 0.663696 1 7411.057171 6430.237767 0.213177 0.225861 0.224659 1.848874e+09 1 7564.709328 0.000000 98.969072 0 5439.829997 5115.758377 13.1854 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4816 2017-02-23 5358.529785 5309.990234 5358.029785 5332.370117 1879670000 4893.509486 1 11670.353978 10906.698259 0.664572 1 7383.695961 6406.497687 0.213632 0.226079 0.224861 1.848227e+09 1 7536.780843 0.000000 87.970574 0 5439.829997 5115.758377 13.1623 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4817 2017-02-24 5343.310059 5304.009766 5305.229980 5343.310059 1683280000 4898.151419 1 11694.296988 10929.074546 0.665449 1 7398.844422 6419.641319 0.214095 0.226301 0.225053 1.836130e+09 1 7552.243374 0.000000 87.650092 0 5439.829997 5115.758377 13.1441 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4818 2017-02-27 5347.879883 5322.140137 5330.560059 5347.549805 1876090000 4902.694619 1 11703.576040 10937.746418 0.666314 1 7404.715169 6424.735100 0.214571 0.226493 0.225250 1.836903e+09 0 7558.235838 0.000000 86.874637 0 5439.829997 5115.758377 13.1293 0 2878.307342 1180.362609 2 0 11853.903569 10963.967674
4819 2017-02-28 5347.470215 5316.700195 5344.180176 5330.310059 2298380000 4907.123818 1 11665.845362 10902.484666 0.667190 1 7380.843412 6404.022660 0.215064 0.226675 0.225451 1.842386e+09 0 7558.235838 0.000000 74.336246 0 5439.829997 5115.758377 13.1222 0 2878.307342 1180.362609 2 0 11853.903569 10963.967674
4820 2017-03-01 5398.430176 5355.379883 5368.649902 5390.990234 2210360000 4911.916354 1 11798.649183 11026.598401 0.668155 1 7464.866831 6476.925965 0.215601 0.226881 0.225674 1.844302e+09 0 7558.235838 0.000000 80.371987 0 5439.829997 5115.758377 13.1177 0 2878.307342 1180.362609 2 0 11853.903569 10963.967674
4821 2017-03-02 5387.729980 5355.529785 5386.339844 5363.259766 2040770000 4916.318887 1 11737.958650 10969.879184 0.669013 1 7426.468643 6443.609601 0.216049 0.227077 0.225888 1.845744e+09 0 7558.235838 0.000000 65.701841 0 5439.829997 5115.758377 13.1074 0 2878.307342 1180.362609 2 0 11853.903569 10963.967674
4822 2017-03-03 5373.479980 5344.479980 5355.209961 5373.479980 1852130000 4920.666019 1 11760.326476 10990.783359 0.669841 1 7440.620504 6455.888528 0.216489 0.227279 0.226073 1.846569e+09 0 7558.235838 0.000000 68.002945 1 5439.829997 5113.258377 13.0822 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4823 2017-03-06 5368.270020 5338.609863 5352.609863 5360.310059 1767840000 4924.866553 1 11731.502961 10963.845926 0.670635 1 7422.384204 6440.065719 0.216926 0.227469 0.226240 1.847463e+09 0 7558.235838 0.000000 59.297745 1 5426.497457 5100.726235 13.0608 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4824 2017-03-07 5373.259766 5341.430176 5348.200195 5351.279785 1822000000 4928.834818 1 11711.739425 10945.375628 0.671397 1 7409.880047 6429.216430 0.217343 0.227666 0.226388 1.848108e+09 0 7558.235838 0.000000 50.157618 1 5417.355681 5092.133271 13.0217 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4825 2017-03-08 5375.770020 5348.729980 5351.350098 5359.810059 1810480000 4933.105485 1 11730.408667 10962.823239 0.672209 1 7421.691858 6439.465001 0.217772 0.227877 0.226559 1.848336e+09 0 7558.235838 0.000000 52.115279 1 5425.991284 5100.250448 12.9812 0 2878.307342 1180.362609 3 0 11853.903569 10963.967674
4826 2017-03-09 5370.660156 5336.080078 5355.779785 5363.979980 1883930000 4937.303151 1 11739.534903 10971.352294 0.673000 1 7427.465920 6444.474893 0.218181 0.228072 0.226747 1.847815e+09 1 7558.235838 0.000000 59.523873 1 5430.212694 5104.218433 12.9373 0 2878.307342 1180.362609 4 1 11853.903569 10961.467674
4827 2017-03-10 5394.660156 5364.100098 5390.459961 5385.899902 1982150000 4941.583750 1 11787.508551 11016.186761 0.673777 1 7457.818283 6470.810261 0.218595 0.228261 0.226921 1.847109e+09 1 7589.122594 0.000000 62.035744 1 5452.403276 5125.076839 12.8927 0 2878.307342 1180.362609 4 1 11902.344585 11006.261748
4828 2017-03-13 5396.390137 5382.020020 5387.729980 5394.569824 1799340000 4945.606149 1 11806.483426 11033.920005 0.674510 1 7469.823464 6481.226611 0.218990 0.228431 0.227089 1.848885e+09 0 7601.339141 0.000000 62.963113 1 5461.180252 5133.326902 12.8441 0 2878.307342 1180.362609 3 1 11921.504317 11023.979015
4829 2017-03-14 5384.879883 5360.700195 5382.790039 5382.169922 1663170000 4949.589014 1 11779.345165 11008.557551 0.675214 1 7452.653405 6466.328931 0.219371 0.228590 0.227253 1.848468e+09 1 7601.339141 0.000000 64.689432 1 5448.627239 5121.527490 12.8143 0 2878.307342 1180.362609 4 1 11894.101671 10998.639411
4830 2017-03-15 5426.839844 5375.879883 5392.479980 5416.250000 1952690000 4953.725680 1 11853.932369 11078.264102 0.675933 1 7499.843853 6507.273939 0.219764 0.228754 0.227414 1.850280e+09 0 7649.471072 0.000000 58.424364 1 5483.128127 5153.957172 12.7865 0 2878.307342 1180.362609 3 1 11969.415516 11068.283160
4831 2017-03-16 5423.660156 5399.270020 5421.459961 5412.080078 1766980000 4957.916947 1 11844.806134 11069.735047 0.676667 1 7494.069792 6502.264048 0.220171 0.228921 0.227575 1.851307e+09 0 7649.471072 0.000000 69.317892 1 5478.906717 5149.989187 12.7611 0 2878.307342 1180.362609 3 1 11960.200372 11059.761789
4832 2017-03-17 5423.279785 5406.810059 5413.470215 5408.759766 3184130000 4961.953278 1 11837.539342 11062.943761 0.677385 1 7489.472178 6498.274907 0.220570 0.229086 0.227730 1.865284e+09 0 7649.471072 0.000000 64.766304 1 5475.545406 5146.829667 12.7405 0 2878.307342 1180.362609 3 1 11952.862786 11052.976623
4833 2017-03-20 5426.470215 5400.160156 5406.020020 5413.310059 1730550000 4965.994811 1 11847.498052 11072.250818 0.678135 1 7495.772937 6503.741790 0.220984 0.229261 0.227890 1.868615e+09 0 7649.471072 0.000000 73.908159 1 5480.151885 5151.159603 12.7237 0 2878.307342 1180.362609 3 1 11962.918515 11062.275294
4834 2017-03-21 5439.580078 5328.709961 5433.279785 5332.529785 2192090000 4969.364209 1 11670.703426 10907.024840 0.678808 1 7383.917052 6406.689518 0.221362 0.229414 0.228032 1.871983e+09 0 7649.471072 0.000000 44.865569 1 5398.374162 5074.291277 12.7138 0 2878.307342 1180.362609 3 1 11784.401523 10897.198176
4835 2017-03-22 5372.270020 5327.250000 5332.640137 5367.549805 1857680000 4973.166608 1 11747.347772 10978.653924 0.679557 1 7432.409030 6448.763806 0.221760 0.229605 0.228192 1.874635e+09 0 7649.471072 0.000000 51.850900 1 5433.826598 5107.615382 12.6995 0 2878.307342 1180.362609 3 1 11861.792553 10968.762726
4836 2017-03-23 5375.430176 5346.299805 5356.709961 5355.140137 1742640000 4976.831208 1 11720.188139 10953.271496 0.680292 1 7415.225449 6433.854393 0.222154 0.229788 0.228349 1.874701e+09 0 7649.471072 0.000000 47.966172 1 5421.263699 5095.806677 12.6771 0 2878.307342 1180.362609 3 1 11834.368326 10943.403166
4837 2017-03-24 5392.279785 5345.939941 5376.740234 5364.000000 1841920000 4980.533340 1 11739.578717 10971.393241 0.681024 1 7427.493640 6444.498945 0.222547 0.229974 0.228504 1.876951e+09 0 7649.471072 0.000000 44.639216 1 5430.232961 5104.237483 12.6448 0 2878.307342 1180.362609 3 1 11853.947811 10961.508585
4838 2017-03-27 5383.220215 5316.020020 5320.959961 5374.270020 1670760000 4984.320872 1 11762.055545 10992.399286 0.681774 1 7441.714465 6456.837709 0.222939 0.230161 0.228674 1.879192e+09 0 7649.471072 0.000000 45.069521 1 5440.629791 5114.010156 12.5992 0 2878.307342 1180.362609 3 1 11876.643611 10982.495704
4839 2017-03-28 5422.250000 5363.290039 5371.899902 5407.209961 1820860000 4988.311872 1 11834.147460 11059.773829 0.682588 1 7487.326174 6496.412917 0.223378 0.230353 0.228857 1.882341e+09 0 7649.471072 0.000000 55.530034 1 5473.976465 5145.354915 12.5289 0 2878.307342 1180.362609 3 1 11949.437859 11049.809546
4840 2017-03-29 5433.359863 5405.100098 5410.140137 5430.270020 1718680000 4992.390472 1 11884.616396 11106.940304 0.683430 1 7519.257277 6524.118086 0.223817 0.230543 0.229070 1.883902e+09 0 7649.471072 0.000000 53.254712 1 5497.321262 5167.298244 12.4499 0 2878.307342 1180.362609 3 1 12000.398473 11096.933527
4841 2017-03-30 5446.509766 5425.299805 5430.310059 5439.740234 1723770000 4996.765472 1 11905.342782 11126.310448 0.684298 1 7532.370618 6535.495936 0.224263 0.230738 0.229297 1.883738e+09 1 7649.471072 0.000000 56.267009 1 5506.908412 5176.309844 12.3445 0 2878.307342 1180.362609 4 1 12021.326779 11116.286219
4842 2017-03-31 5451.500000 5427.500000 5430.990234 5436.229980 1902800000 5001.170804 1 11897.660287 11119.130661 0.685182 1 7527.509994 6531.278593 0.224712 0.230931 0.229539 1.886041e+09 0 7644.534883 0.000000 56.218622 1 5503.354814 5172.969581 12.2431 0 2878.307342 1180.362609 3 1 12013.569440 11109.112901
4843 2017-04-03 5453.439941 5403.310059 5440.200195 5432.200195 1854200000 5005.494206 1 11888.840753 11110.888238 0.686061 1 7521.929978 6526.437067 0.225170 0.231120 0.229772 1.888970e+09 0 7644.534883 0.000000 54.286392 1 5499.275271 5169.134947 12.1798 0 2878.307342 1180.362609 3 1 12004.663984 11100.877904
4844 2017-04-04 5441.339844 5415.299805 5415.529785 5440.410156 1790840000 5009.823008 1 11906.808964 11127.680689 0.686983 1 7533.298254 6536.300804 0.225642 0.231311 0.230030 1.890892e+09 0 7644.534883 0.000000 86.500382 1 5507.586606 5176.947324 12.1103 0 2878.307342 1180.362609 3 1 12022.807245 11117.655226
4845 2017-04-05 5479.859863 5409.040039 5447.270020 5418.520020 2204490000 5014.106540 1 11858.900503 11082.907144 0.687918 1 7502.987134 6510.001221 0.226115 0.231504 0.230299 1.895243e+09 0 7644.534883 0.000000 68.926941 1 5485.426176 5156.117261 12.0954 0 2878.307342 1180.362609 3 1 11974.432051 11072.922019
4846 2017-04-06 5435.060059 5407.870117 5423.649902 5420.879883 1845800000 5018.438740 1 11864.065269 11087.733950 0.688838 1 7506.254820 6512.836444 0.226582 0.231712 0.230545 1.894580e+09 1 7644.534883 0.000000 76.380295 1 5487.815179 5158.362843 12.0719 0 2878.307342 1180.362609 4 1 11979.647132 11077.744477
4847 2017-04-07 5434.180176 5400.080078 5420.939941 5418.370117 1692150000 5022.668275 1 11858.572429 11082.600537 0.689733 1 7502.779565 6509.821123 0.227037 0.231915 0.230781 1.892727e+09 1 7640.995607 0.000000 72.989479 1 5485.274423 5155.974618 12.0589 0 2878.307342 1180.362609 4 1 11974.100781 11072.615689
4848 2017-04-10 5442.709961 5406.580078 5423.569824 5421.680176 1630070000 5026.821208 1 11865.816779 11089.370850 0.690627 1 7507.362980 6513.797944 0.227478 0.232112 0.231037 1.892025e+09 1 7645.663458 0.000000 71.300269 1 5488.625353 5159.124380 12.0546 0 2878.307342 1180.362609 4 1 11981.415706 11079.379901
4849 2017-04-11 5422.790039 5359.140137 5413.910156 5398.399902 1821650000 5030.613809 1 11814.865884 11041.753953 0.691463 1 7475.126947 6485.828202 0.227900 0.232310 0.231253 1.891507e+09 1 7612.833573 0.000000 45.665637 1 5465.057622 5136.971501 12.0716 1 2878.307342 1177.862609 5 1 11929.968438 11031.805905
4850 2017-04-12 5399.549805 5370.240234 5394.609863 5377.029785 1658960000 5034.248275 1 11768.095531 10998.044042 0.692281 1 7445.535894 6460.153389 0.228316 0.232500 0.231465 1.887444e+09 1 7582.697394 0.000000 23.364016 1 5443.423634 5116.636275 12.0921 1 2866.913268 1173.199920 5 1 11882.742440 10988.135375
4851 2017-04-13 5398.990234 5353.589844 5370.689941 5353.589844 1581870000 5037.912207 1 11716.795188 10950.100565 0.693103 1 7413.078769 6431.991816 0.228758 0.232689 0.231657 1.882664e+09 1 7549.642345 0.000000 12.184939 1 5419.694264 5094.331460 12.1182 1 2854.415610 1168.085621 5 1 11830.942320 10940.235092
4852 2017-04-17 5399.200195 5367.589844 5369.209961 5399.200195 1381290000 5042.696608 1 11816.617394 11043.390852 0.694087 1 7476.235107 6486.789702 0.229240 0.232921 0.231926 1.876902e+09 1 7613.962148 0.000000 38.132259 1 5465.867797 5137.733038 12.1363 1 2878.734040 1178.037223 5 1 11931.737012 11033.441330
4853 2017-04-18 5405.540039 5377.910156 5383.740234 5391.660156 1608870000 5046.876676 1 11800.115366 11027.968642 0.694993 1 7465.794467 6477.730833 0.229685 0.233131 0.232178 1.874125e+09 1 7603.329171 0.000000 37.293158 1 5458.234656 5130.558141 12.1563 1 2874.713858 1176.392082 5 1 11915.074218 11018.033014
4854 2017-04-19 5431.000000 5392.279785 5416.299805 5399.640137 1752620000 5051.388610 1 11817.580244 11044.290698 0.695877 1 7476.844291 6487.318263 0.230092 0.233344 0.232441 1.874275e+09 0 7614.582554 0.000000 37.202623 1 5466.313171 5138.151675 12.1815 1 2878.968607 1178.133213 4 1 11932.709242 11034.340364
4855 2017-04-20 5455.879883 5413.319824 5422.470215 5443.529785 1749110000 5056.038408 1 11913.636542 11134.061501 0.696758 1 7537.617983 6540.048836 0.230473 0.233576 0.232709 1.864498e+09 1 7614.582554 0.000000 56.897722 1 5510.744755 5179.915878 12.1987 1 2902.369597 1187.709379 5 1 12029.701338 11124.030289
4856 2017-04-21 5450.810059 5430.220215 5447.279785 5442.049805 1723210000 5060.186074 1 11910.397477 11131.034386 0.697567 1 7535.568664 6538.270735 0.230805 0.233808 0.232954 1.853033e+09 1 7612.512310 0.000000 55.867165 1 5509.246500 5178.507569 12.2216 1 2901.580504 1187.386466 5 1 12026.430717 11121.005901
4857 2017-04-24 5513.569824 5494.459961 5503.270020 5508.029785 1836570000 5064.785941 1 12054.800380 11265.988210 0.698427 1 7626.930686 6617.541413 0.231163 0.234066 0.233199 1.848956e+09 1 7704.807205 0.000000 68.381895 1 5576.041180 5241.292336 12.1985 0 2936.759569 1199.282464 4 1 12172.240420 11255.838138
4858 2017-04-25 5557.930176 5521.520020 5523.479980 5548.189941 1895430000 5069.800075 1 12142.694361 11348.130803 0.699340 1 7682.540176 6665.791242 0.231548 0.234342 0.233451 1.844649e+09 1 7760.984508 0.000000 72.532247 1 5616.697221 5279.507655 12.1771 0 2936.759569 1199.282464 4 1 12260.990680 11337.906725
4859 2017-04-26 5563.970215 5537.990234 5553.600098 5541.089844 1894210000 5074.705872 1 12127.155183 11333.608438 0.700237 1 7672.708720 6657.260934 0.231922 0.234618 0.233697 1.842265e+09 1 7751.052666 0.000000 76.968396 1 5609.509454 5272.751394 12.1523 0 2936.759569 1199.282464 4 1 12245.300116 11323.397444
4860 2017-04-27 5573.259766 5551.549805 5555.270020 5571.279785 1876700000 5079.489404 1 12193.228485 11395.358199 0.701122 1 7714.512523 6693.532196 0.232298 0.234882 0.233941 1.840624e+09 1 7793.283316 0.000000 85.528755 1 5640.072171 5301.479327 12.1152 0 2936.759569 1199.282464 4 1 12312.017116 11385.091572
4861 2017-04-28 5600.000000 5575.209961 5598.470215 5583.529785 1995160000 5084.103870 1 12220.038671 11420.414047 0.701979 1 7731.475013 6708.249778 0.232659 0.235149 0.234170 1.839837e+09 1 7810.419006 0.000000 93.851512 1 5652.473430 5313.136096 12.0822 0 2936.759569 1199.282464 4 1 12339.088492 11410.124846
4862 2017-05-01 5640.479980 5600.310059 5602.439941 5629.629883 1757000000 5089.242002 1 12320.932729 11514.706049 0.702972 1 7795.309499 6763.636063 0.233081 0.235450 0.234441 1.838913e+09 1 7874.905288 0.000000 93.862976 1 5699.142757 5357.003703 12.0619 0 2936.759569 1199.282464 4 1 12440.965478 11504.331896
4863 2017-05-02 5645.080078 5625.490234 5642.410156 5644.069824 2146730000 5094.754668 1 12352.535792 11544.241149 0.703995 1 7815.304386 6780.984718 0.233512 0.235762 0.234722 1.842563e+09 0 7895.104337 0.000000 96.817122 1 5713.760998 5370.744362 12.0499 0 2936.759569 1199.282464 3 1 12472.876423 11533.840386
4864 2017-05-03 5629.779785 5608.160156 5624.879883 5625.160156 2149360000 5099.811003 1 12311.150345 11505.563781 0.704935 1 7789.120300 6758.265975 0.233934 0.236041 0.234960 1.844950e+09 0 7895.104337 0.000000 90.199717 0 5694.617840 5350.250432 12.0345 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4865 2017-05-04 5633.490234 5606.049805 5623.569824 5626.319824 2056270000 5104.818001 1 12313.688379 11507.935737 0.705818 1 7790.726084 6759.659242 0.234339 0.236312 0.235166 1.848945e+09 0 7895.104337 0.000000 88.438491 0 5694.617840 5350.250432 12.0127 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4866 2017-05-05 5646.089844 5619.600098 5640.779785 5646.089844 1899570000 5110.203268 1 12356.956779 11548.372847 0.706766 1 7818.101493 6783.411641 0.234797 0.236603 0.235366 1.859232e+09 0 7895.104337 0.000000 89.842299 0 5694.617840 5350.250432 12.0009 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4867 2017-05-08 5659.069824 5638.000000 5649.180176 5659.069824 1909710000 5115.425732 1 12385.364591 11574.921779 0.707761 1 7836.074782 6799.006248 0.235294 0.236888 0.235579 1.861814e+09 0 7895.104337 0.000000 87.191066 0 5694.617840 5350.250432 11.9722 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4868 2017-05-09 5691.209961 5664.000000 5667.979980 5678.310059 1997490000 5120.836934 1 12427.473511 11614.275279 0.708789 1 7862.716601 6822.122144 0.235810 0.237180 0.235800 1.863712e+09 0 7895.104337 0.000000 85.719877 0 5694.617840 5350.250432 11.9446 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4869 2017-05-10 5683.640137 5661.439941 5681.330078 5681.680176 2108000000 5126.318333 1 12434.849305 11621.168434 0.709812 1 7867.383179 6826.171122 0.236311 0.237483 0.236018 1.864108e+09 0 7895.104337 0.000000 89.400985 0 5694.617840 5350.250432 11.9148 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4870 2017-05-11 5675.500000 5637.399902 5662.589844 5674.220215 1950910000 5131.628135 1 12418.522534 11605.910014 0.710788 1 7857.053423 6817.208462 0.236820 0.237754 0.236215 1.861253e+09 1 7895.104337 0.000000 83.061612 0 5694.617840 5350.250432 11.8929 0 2936.759569 1199.282464 3 0 12431.087792 11492.697864
4871 2017-05-12 5687.419922 5672.040039 5683.580078 5686.810059 1740960000 5137.047402 1 12446.076497 11631.660970 0.711808 1 7874.486492 6832.334344 0.237345 0.238021 0.236442 1.860271e+09 1 7912.621833 0.000000 83.098508 0 5694.617840 5350.250432 11.8749 0 2936.759569 1199.282464 3 0 12431.087792 11492.697864
4872 2017-05-15 5706.609863 5683.100098 5687.970215 5704.479980 1850790000 5142.647135 1 12484.748652 11667.802592 0.712819 1 7898.953911 6853.563612 0.237863 0.238288 0.236668 1.860750e+09 0 7937.207745 0.000000 79.332423 0 5694.617840 5350.250432 11.8620 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4873 2017-05-16 5724.709961 5699.410156 5715.149902 5724.439941 1999330000 5148.184935 1 12528.432756 11708.628203 0.713831 1 7926.592330 6877.544214 0.238353 0.238574 0.236904 1.860972e+09 0 7937.207745 0.000000 80.189503 0 5694.617840 5350.250432 11.8540 0 2936.759569 1199.282464 2 0 12431.087792 11492.697864
4874 2017-05-17 5688.740234 5578.160156 5673.620117 5580.549805 2347480000 5153.242533 1 12213.516726 11414.318868 0.714728 1 7727.348655 6704.669524 0.238775 0.238832 0.237120 1.863017e+09 0 7937.207745 0.000000 41.357593 0 5694.617840 5350.250432 11.8972 1 2936.759569 1196.782464 3 0 12431.087792 11492.697864
4875 2017-05-18 5645.080078 5568.470215 5569.810059 5626.310059 2131520000 5158.620332 1 12313.667006 11507.915763 0.715669 1 7790.712561 6759.647509 0.239213 0.239098 0.237357 1.862112e+09 1 7937.207745 0.000000 49.998387 1 5694.617840 5347.750432 11.9295 1 2960.840863 1206.596025 5 1 12431.087792 11490.197864
4876 2017-05-19 5673.629883 5640.680176 5640.709961 5651.560059 1905520000 5164.276732 1 12368.928819 11559.561490 0.716636 1 7825.676061 6789.983750 0.239662 0.239369 0.237605 1.860901e+09 1 7972.828692 0.000000 50.887531 1 5720.174394 5371.750300 11.9355 1 2974.128654 1212.011040 5 1 12486.876571 11541.764076
4877 2017-05-22 5701.049805 5661.589844 5662.950195 5699.399902 1726230000 5170.216198 1 12473.630461 11657.411925 0.717646 1 7891.919562 6847.460227 0.240114 0.239646 0.237886 1.859071e+09 1 8040.317824 0.000000 55.878501 1 5768.595051 5417.221585 11.9249 0 2999.304331 1219.770582 4 1 12592.576629 11639.463859
4878 2017-05-23 5716.549805 5690.200195 5714.939941 5703.350098 1705860000 5176.264066 1 12482.275806 11665.491557 0.718687 1 7897.389370 6852.206131 0.240565 0.239933 0.238188 1.855617e+09 1 8045.890485 0.000000 53.820105 1 5772.593205 5420.976205 11.9026 0 2999.304331 1219.770582 4 1 12601.304414 11647.531051
4879 2017-05-24 5732.569824 5705.169922 5720.830078 5730.299805 1666050000 5182.201263 1 12541.257575 11720.613823 0.719721 1 7934.706442 6884.584460 0.241011 0.240212 0.238497 1.852816e+09 1 8083.909261 0.000000 56.919568 1 5799.870102 5446.591627 11.8691 0 2999.304331 1219.770582 4 1 12660.848621 11702.568449
4880 2017-05-25 5793.129883 5738.819824 5748.290039 5778.370117 1767690000 5188.479665 1 12646.463618 11818.935654 0.720816 1 8001.269071 6942.337831 0.241469 0.240516 0.238831 1.849833e+09 1 8151.723522 0.000000 63.286793 1 5848.524026 5492.281970 11.8286 0 2999.304331 1219.770582 4 1 12767.057890 11800.738901
4881 2017-05-26 5790.200195 5771.709961 5782.169922 5788.359863 1571040000 5194.850664 1 12668.327043 11839.368434 0.721943 1 8015.101803 6954.339864 0.241923 0.240835 0.239184 1.834499e+09 1 8165.816362 0.000000 63.041608 1 5858.635055 5501.777122 11.7982 0 2999.304331 1219.770582 4 1 12789.129800 11821.140222
4882 2017-05-30 5799.990234 5781.370117 5785.379883 5794.629883 1688480000 5201.135798 1 12682.049524 11852.192978 0.723012 1 8023.783856 6961.872887 0.242384 0.241105 0.239522 1.834523e+09 0 8174.661671 0.000000 61.926793 1 5864.981197 5507.736712 11.7835 0 2999.304331 1219.770582 3 1 12802.983136 11833.945021
4883 2017-05-31 5813.259766 5762.560059 5812.970215 5788.799805 2209400000 5206.994661 1 12669.289893 11840.268280 0.723968 1 8015.710987 6954.868425 0.242821 0.241327 0.239820 1.839354e+09 0 8174.661671 0.000000 58.845494 1 5859.080338 5502.195282 11.7709 0 2999.304331 1219.770582 3 1 12790.101831 11822.038682
4884 2017-06-01 5816.600098 5779.890137 5804.169922 5816.509766 1943610000 5213.161725 1 12729.935543 11896.945550 0.724937 1 8054.080778 6988.160151 0.243256 0.241556 0.240126 1.843442e+09 0 8174.661671 0.000000 97.645556 1 5887.126719 5528.533318 11.7566 0 2999.304331 1219.770582 3 1 12851.325787 11878.628691
4885 2017-06-02 5881.459961 5825.740234 5834.410156 5881.459961 1820000000 5219.967526 1 12872.084673 12029.793077 0.726063 1 8144.016864 7066.193608 0.243752 0.241835 0.240476 1.845600e+09 0 8174.661671 0.000000 97.814896 1 5952.865460 5590.267817 11.7385 0 2999.304331 1219.770582 3 1 12994.830424 12011.271682
4886 2017-06-05 5888.919922 5871.089844 5881.220215 5878.120117 1739820000 5226.911992 1 12864.775135 12022.961843 0.727226 1 8139.392205 7062.181002 0.244242 0.242141 0.240843 1.851014e+09 0 8174.661671 0.000000 96.255645 0 5949.485068 5584.593330 11.7243 0 2999.304331 1219.770582 2 0 12987.451184 12001.950966
4887 2017-06-06 5890.879883 5848.319824 5869.479980 5856.770020 1889690000 5233.919860 1 12818.048597 11979.292880 0.728481 1 8109.828873 7036.530241 0.244749 0.242459 0.241274 1.857131e+09 0 8174.661671 0.000000 86.026282 0 5949.485068 5584.593330 11.7162 0 2999.304331 1219.770582 2 0 12987.451184 12001.950966
4888 2017-06-07 5883.189941 5845.959961 5871.770020 5877.589844 1822270000 5241.095326 1 12863.614586 12021.877235 0.729734 1 8138.657939 7061.543913 0.245269 0.242772 0.241693 1.861678e+09 0 8174.661671 0.000000 87.028202 0 5949.485068 5584.593330 11.7047 0 2999.304331 1219.770582 2 0 12987.451184 12001.950966
4889 2017-06-08 5895.180176 5852.649902 5894.750000 5885.299805 2128780000 5248.551058 1 12880.488503 12037.646999 0.731008 1 8149.333869 7070.806932 0.245810 0.243077 0.242120 1.869535e+09 0 8174.661671 0.000000 85.872980 0 5949.485068 5584.593330 11.6940 0 2999.304331 1219.770582 2 0 12987.451184 12001.950966
4890 2017-06-09 5897.689941 5657.759766 5891.669922 5741.939941 3152050000 5255.317923 1 12566.733022 11744.422272 0.732151 1 7950.824459 6898.569332 0.246276 0.243350 0.242525 1.884091e+09 0 8174.661671 0.000000 44.149259 0 5949.485068 5584.593330 11.6823 0 2999.304331 1219.770582 2 0 12987.451184 12001.950966
4891 2017-06-12 5716.200195 5633.339844 5677.160156 5708.180176 2586540000 5262.178457 1 12492.846850 11675.370880 0.733235 1 7904.077545 6858.009157 0.246718 0.243616 0.242901 1.890458e+09 0 8174.661671 0.000000 38.036440 0 5949.485068 5584.593330 11.6721 0 2999.304331 1219.770582 2 0 12987.451184 12001.950966
4892 2017-06-13 5760.540039 5709.169922 5740.209961 5751.819824 2062110000 5269.454189 1 12588.356002 11764.630340 0.734434 1 7964.505064 6910.439372 0.247188 0.243915 0.243331 1.892083e+09 0 8174.661671 0.000000 44.253209 1 5949.485068 5582.093330 11.6485 0 2999.304331 1219.770582 3 0 12987.451184 12001.950966
4893 2017-06-14 5774.200195 5682.350098 5774.120117 5727.069824 1940440000 5275.809788 1 12534.188483 11714.007301 0.735478 1 7930.233911 6880.703848 0.247620 0.244163 0.243695 1.893427e+09 0 8174.661671 0.000000 42.113990 1 5923.884517 5558.073660 11.6395 0 2999.304331 1219.770582 3 0 12987.451184 12001.950966
4894 2017-06-15 5707.370117 5634.580078 5661.359863 5700.890137 1858130000 5281.782923 1 12476.891968 11660.460014 0.736464 1 7893.983079 6849.250647 0.248034 0.244400 0.244030 1.894767e+09 0 8174.661671 0.000000 35.171605 1 5896.805147 5532.666491 11.6308 0 2999.304331 1219.770582 3 0 12987.451184 12001.950966
4895 2017-06-16 5695.740234 5656.620117 5694.209961 5681.479980 3120640000 5287.491589 1 12434.411160 11620.758959 0.737511 1 7867.105970 6825.930600 0.248424 0.244646 0.244441 1.905995e+09 0 8174.661671 0.000000 20.960059 1 5876.727947 5513.829096 11.6239 0 2999.304331 1219.770582 3 0 12987.451184 12001.950966
4896 2017-06-19 5776.370117 5724.490234 5729.540039 5772.220215 1976970000 5294.326191 1 12633.004024 11806.356796 0.738777 1 7992.753344 6934.949121 0.248904 0.244952 0.244922 1.907636e+09 0 8174.661671 0.000000 37.735096 1 5970.586532 5601.891739 11.6195 0 2999.304331 1219.770582 3 0 12987.451184 12001.950966
4897 2017-06-20 5772.169922 5725.009766 5763.000000 5726.310059 2570130000 5300.821924 1 12532.525670 11712.453295 0.739988 1 7929.181869 6879.791039 0.249359 0.245225 0.245404 1.913231e+09 0 8174.661671 0.000000 35.703936 1 5923.098642 5557.336314 11.6218 1 2999.304331 1217.270582 4 1 12987.451184 11999.450966
4898 2017-06-21 5784.919922 5737.009766 5740.580078 5782.390137 2401440000 5308.024258 1 12655.261779 11827.158103 0.741331 1 8006.835564 6947.167624 0.249858 0.245530 0.245942 1.918682e+09 0 8174.661671 0.000000 40.316170 1 5981.105951 5611.761564 11.6235 1 3028.677736 1229.191807 4 1 13114.642564 12116.966458
4899 2017-06-22 5802.459961 5767.870117 5787.439941 5779.870117 2170250000 5314.793590 1 12649.746498 11822.003717 0.742587 1 8003.346111 6944.139984 0.250337 0.245816 0.246433 1.923820e+09 0 8174.661671 0.000000 39.161121 1 5978.499329 5609.315906 11.6095 0 3027.357810 1226.156113 3 1 13108.927080 12111.685771
4900 2017-06-23 5810.310059 5759.700195 5775.029785 5803.109863 2704600000 5321.532523 1 12700.608696 11869.537720 0.743818 1 8035.526026 6972.061035 0.250789 0.246107 0.246922 1.932434e+09 0 8174.661671 0.000000 58.351310 1 6002.537725 5631.869886 11.5898 0 3027.357810 1226.156113 3 1 13161.635555 12160.384530
4901 2017-06-26 5845.149902 5765.870117 5832.310059 5777.589844 2150630000 5327.872523 1 12644.755922 11817.339702 0.744964 1 8000.188632 6941.400383 0.251235 0.246355 0.247374 1.936682e+09 0 8174.661671 0.000000 59.694365 1 5976.140692 5607.102919 11.5707 0 3027.357810 1226.156113 3 1 13103.755348 12106.907471
4902 2017-06-27 5761.040039 5671.600098 5752.720215 5671.600098 2181830000 5333.629590 1 12412.788180 11600.550891 0.746018 1 7853.425365 6814.060560 0.251654 0.246578 0.247786 1.940102e+09 0 8174.661671 0.000000 40.457754 1 5866.508536 5504.240752 11.5620 0 3027.357810 1226.156113 3 1 12863.367273 11884.806546
4903 2017-06-28 5757.229980 5660.529785 5693.479980 5753.029785 2069400000 5339.589788 1 12591.004106 11767.105164 0.747066 1 7966.180489 6911.893061 0.252078 0.246802 0.248186 1.943093e+09 0 8174.661671 0.000000 52.721058 1 5950.736610 5583.267587 11.5526 0 3027.357810 1226.156113 3 1 13048.052363 12055.442004
4904 2017-06-29 5723.660156 5599.439941 5723.310059 5653.020020 2402250000 5344.784323 1 12372.124070 11562.547658 0.748010 1 7827.697659 6791.737799 0.252475 0.246987 0.248549 1.949929e+09 0 8174.661671 0.000000 45.654883 1 5847.289940 5486.208940 11.5533 1 3027.357810 1223.656113 4 1 12821.227072 11845.872095
4905 2017-06-30 5681.899902 5637.740234 5676.399902 5646.919922 1998330000 5350.071390 1 12358.773477 11550.070668 0.748990 1 7819.250896 6784.408926 0.252883 0.247201 0.248906 1.951684e+09 0 8174.661671 0.000000 46.785347 1 5840.980209 5480.288846 11.5522 0 3024.091029 1219.835683 3 1 12807.391859 11833.089374
4906 2017-07-03 5684.979980 5592.529785 5680.359863 5596.959961 1091020000 5354.917656 1 12249.431774 11447.883797 0.749906 1 7750.071684 6724.385265 0.253277 0.247393 0.249236 1.943784e+09 1 8174.661671 0.000000 32.359640 1 5789.303339 5431.803119 11.5499 0 3024.091029 1219.835683 4 1 12694.081097 11728.398553
4907 2017-07-05 5663.600098 5593.660156 5611.000000 5648.819824 1872130000 5360.196322 1 12362.931578 11553.956682 0.750912 1 7821.881678 6786.691536 0.253682 0.247606 0.249625 1.944190e+09 0 8250.405796 0.000000 42.292734 1 5842.945402 5482.132686 11.5518 1 3024.091029 1217.335683 4 1 12811.700897 11837.070609
4908 2017-07-06 5628.839844 5579.640137 5606.419922 5597.899902 1990590000 5365.027588 1 12251.488918 11449.806330 0.751874 1 7751.373215 6725.514544 0.254071 0.247794 0.250010 1.947164e+09 0 8250.405796 0.000000 31.460088 1 5790.275582 5432.715325 11.5687 1 2996.831091 1206.362304 4 1 12696.212914 11730.368195
4909 2017-07-07 5673.020020 5618.850098 5618.850098 5656.470215 1700630000 5370.665322 1 12379.675121 11569.604602 0.752958 1 7832.475121 6795.882985 0.254489 0.248025 0.250444 1.946469e+09 1 8250.405796 0.000000 38.854760 1 5850.858704 5489.557326 11.5699 1 3028.186659 1218.984362 5 1 12829.052223 11853.101960
4910 2017-07-10 5708.620117 5650.259766 5662.709961 5694.149902 1675470000 5377.065654 1 12462.140381 11646.673705 0.754152 1 7884.649923 6841.152692 0.254932 0.248295 0.250925 1.943142e+09 1 8305.364578 0.000000 40.409114 1 5889.833280 5526.125150 11.5736 1 3048.358449 1227.104435 5 1 12914.510939 11932.059537
4911 2017-07-11 5717.910156 5667.270020 5687.029785 5709.799805 1808110000 5383.535186 1 12496.391549 11678.683629 0.755347 1 7906.320234 6859.955037 0.255375 0.248565 0.251408 1.939365e+09 1 8328.191189 0.000000 43.927462 1 5906.021002 5541.313250 11.5628 0 3056.736611 1227.977030 4 1 12950.005409 11964.853820
4912 2017-07-12 5785.000000 5749.649902 5757.200195 5778.950195 1820550000 5390.207253 1 12647.733169 11820.122132 0.756548 1 8002.072301 6943.034757 0.255831 0.248839 0.251878 1.937061e+09 1 8429.052461 0.000000 60.295799 1 5977.547793 5608.423129 11.5482 0 3056.736611 1227.977030 4 1 13106.840668 12109.758080
4913 2017-07-13 5806.180176 5776.620117 5785.319824 5793.359863 1803810000 5396.905186 1 12679.269976 11849.595311 0.757763 1 8022.025269 6960.347041 0.256301 0.249136 0.252326 1.937215e+09 0 8450.070093 0.000000 54.438612 1 5992.452659 5622.407592 11.5323 0 3056.736611 1227.977030 3 1 13139.522248 12139.953459
4914 2017-07-14 5844.799805 5799.850098 5815.040039 5838.080078 1608120000 5403.479453 1 12777.144041 11941.064935 0.758963 1 8083.949040 7014.075486 0.256774 0.249423 0.252766 1.936087e+09 1 8450.070093 0.000000 73.189320 1 6038.709715 5665.808189 11.5117 0 3056.736611 1227.977030 4 1 13240.949101 12233.664422
4915 2017-07-17 5860.640137 5830.250000 5845.819824 5839.740234 1558030000 5410.016455 1 12780.777437 11944.460578 0.760200 1 8086.247847 7016.070056 0.257240 0.249732 0.253228 1.932804e+09 1 8452.473013 0.000000 74.433610 1 6040.426924 5667.419357 11.4925 0 3056.736611 1227.977030 4 1 13244.714387 12237.143270
4916 2017-07-18 5880.549805 5818.200195 5832.919922 5880.100098 1762400000 5416.577790 1 12869.108494 12027.011646 0.761420 1 8142.133870 7064.559820 0.257689 0.250017 0.253714 1.931144e+09 1 8510.890107 0.000000 86.773358 1 6082.173781 5706.588269 11.4743 0 3056.736611 1227.977030 4 1 13336.251826 12321.717139
4917 2017-07-19 5922.370117 5895.540039 5898.399902 5916.160156 1862910000 5423.523525 1 12948.029056 12100.768000 0.762690 1 8192.065984 7107.883648 0.258158 0.250310 0.254222 1.930408e+09 1 8563.083639 0.000000 86.207298 1 6119.473069 5741.584256 11.4575 0 3056.736611 1227.977030 4 1 13418.037172 12397.280792
4918 2017-07-20 5932.609863 5896.609863 5929.580078 5921.220215 1818880000 5430.092728 1 12959.103433 12111.117719 0.763894 1 8199.072612 7113.962981 0.258596 0.250593 0.254705 1.930107e+09 1 8570.407597 0.000000 100.000000 1 6124.707020 5746.495001 11.4324 0 3056.736611 1227.977030 4 1 13429.513544 12407.884117
4919 2017-07-21 5921.529785 5890.250000 5905.600098 5921.529785 1797100000 5436.761458 1 12959.780954 12111.750907 0.765097 1 8199.501272 7114.334909 0.259032 0.250872 0.255194 1.929717e+09 1 8570.855671 0.000000 100.000000 1 6125.027229 5746.795436 11.3968 0 3056.736611 1227.977030 4 1 13430.215659 12408.532820
4920 2017-07-24 5950.580078 5912.740234 5920.930176 5941.370117 1735520000 5443.481191 1 13003.203240 12152.331832 0.766354 1 8226.974042 7138.171785 0.259483 0.251148 0.255722 1.927811e+09 1 8599.572679 0.000000 100.000000 1 6145.549387 5766.050313 11.3657 0 3056.736611 1227.977030 4 1 13475.214156 12450.108125
4921 2017-07-25 5945.060059 5916.290039 5927.100098 5930.649902 1925230000 5450.253125 1 12979.741121 12130.404969 0.767646 1 8212.129835 7125.292140 0.259941 0.251447 0.256259 1.926371e+09 1 8584.056180 0.000000 95.575471 0 6134.460765 5753.146434 11.3419 0 3056.736611 1227.977030 3 1 13450.900372 12427.643975
4922 2017-07-26 5954.379883 5939.169922 5944.160156 5950.729980 1988040000 5457.025658 1 13023.688112 12171.476266 0.768912 1 8239.934580 7149.417055 0.260399 0.251709 0.256804 1.926775e+09 0 8613.120198 0.000000 94.451815 0 6134.460765 5753.146434 11.3283 0 3056.736611 1227.977030 2 0 13496.442620 12467.221667
4923 2017-07-27 5995.770020 5847.049805 5994.020020 5917.029785 2483560000 5463.447191 1 12949.932314 12102.546718 0.770094 1 8193.270153 7108.928450 0.260817 0.251950 0.257327 1.932302e+09 0 8613.120198 0.000000 79.097334 0 6134.460765 5753.146434 11.3170 0 3056.736611 1227.977030 2 0 13496.442620 12467.221667
4924 2017-07-28 5918.310059 5868.919922 5883.700195 5908.919922 1860770000 5469.847256 1 12932.183176 12085.959003 0.771210 1 8182.040481 7099.184974 0.261220 0.252189 0.257801 1.931626e+09 1 8613.120198 0.000000 70.136352 0 6134.460765 5753.146434 11.3054 0 3056.736611 1227.977030 3 0 13496.442620 12467.221667
4925 2017-07-31 5932.370117 5871.790039 5928.680176 5880.330078 1891710000 5476.153522 1 12869.611826 12027.482042 0.772265 1 8142.452323 7064.836127 0.261624 0.252419 0.258223 1.931802e+09 0 8571.446294 0.000000 60.005874 0 6134.460765 5753.146434 11.2894 0 3056.736611 1227.977030 2 0 13496.442620 12467.221667
4926 2017-08-01 5905.290039 5880.450195 5900.640137 5895.169922 1812590000 5482.521188 1 12902.090110 12057.835093 0.773365 1 8163.000952 7082.665239 0.262041 0.252653 0.258671 1.931192e+09 1 8571.446294 0.000000 54.249568 0 6134.460765 5753.146434 11.2673 0 3056.736611 1227.977030 3 0 13496.442620 12467.221667
4927 2017-08-02 5936.149902 5859.620117 5934.069824 5914.229980 2104130000 5488.843988 1 12943.804699 12096.820066 0.774513 1 8189.393283 7105.564666 0.262537 0.252879 0.259098 1.935018e+09 0 8599.159197 0.000000 49.397987 0 6134.460765 5753.146434 11.2535 0 3056.736611 1227.977030 2 0 13496.442620 12467.221667
4928 2017-08-03 5917.470215 5879.720215 5915.729980 5891.200195 2113440000 5495.276722 1 12893.402019 12049.715512 0.775634 1 8157.504099 7077.895869 0.263020 0.253109 0.259506 1.937176e+09 0 8599.159197 0.000000 41.580644 0 6134.460765 5753.146434 11.2444 0 3056.736611 1227.977030 2 0 13496.442620 12467.221667
4929 2017-08-04 5912.560059 5877.060059 5899.689941 5899.910156 1907170000 5501.820924 1 12912.464523 12067.530651 0.776796 1 8169.564721 7088.360324 0.263513 0.253354 0.259929 1.933619e+09 1 8599.159197 0.000000 44.209447 1 6134.460765 5750.646434 11.2217 0 3056.736611 1227.977030 4 1 13496.442620 12464.721667
4930 2017-08-07 5936.790039 5903.750000 5909.450195 5934.729980 1701550000 5508.961657 1 12988.670725 12138.750260 0.778050 1 8217.779491 7130.194090 0.264048 0.253612 0.260390 1.928994e+09 1 8649.909328 0.000000 48.353628 1 6170.664849 5784.585340 11.2047 0 3056.736611 1227.977030 4 1 13576.095317 12538.285400
4931 2017-08-08 5972.930176 5910.500000 5922.640137 5926.350098 1914670000 5515.728457 1 12970.330626 12121.610255 0.779302 1 8206.175925 7120.126203 0.264594 0.253868 0.260839 1.927847e+09 1 8637.695591 0.000000 48.921378 1 6161.951825 5776.417463 11.2022 0 3056.736611 1227.977030 4 1 13556.925770 12520.581248
4932 2017-08-09 5920.959961 5866.169922 5879.549805 5919.390137 2033760000 5522.276325 1 12955.098148 12107.374523 0.780545 1 8196.538515 7111.764260 0.265155 0.254124 0.261267 1.929499e+09 0 8627.551401 0.000000 41.584325 1 6154.715171 5769.633584 11.2005 0 3056.736611 1227.977030 3 1 13541.004390 12505.876961
4933 2017-08-10 5887.270020 5783.359863 5880.140137 5788.189941 2204700000 5527.764590 1 12667.955154 11839.020880 0.781591 1 8014.866514 6954.135714 0.265636 0.254352 0.261602 1.933470e+09 0 8627.551401 0.000000 27.292880 1 6018.299119 5641.752665 11.2475 1 3056.736611 1225.477030 4 1 13240.875089 12228.690720
4934 2017-08-11 5844.609863 5785.259766 5792.319824 5831.529785 1794850000 5533.260921 1 12762.808157 11927.667127 0.782653 1 8074.878895 7006.205732 0.266128 0.254595 0.261929 1.933223e+09 1 8627.551401 0.000000 37.867192 1 6063.361936 5683.996040 11.2779 1 3079.624334 1234.652953 5 1 13340.017907 12320.254672
4935 2017-08-14 5916.330078 5878.000000 5878.640137 5908.169922 1698560000 5539.149388 1 12930.541736 12084.424972 0.783790 1 8181.001961 7098.283898 0.266637 0.254870 0.262284 1.932206e+09 1 8740.937895 0.000000 53.793106 1 6143.048897 5758.697233 11.2731 0 3120.097904 1248.379222 4 1 13515.337391 12482.172048
4936 2017-08-15 5919.750000 5893.850098 5917.290039 5907.729980 1580060000 5544.966455 1 12929.578886 12083.525127 0.784940 1 8180.392778 7097.755337 0.267165 0.255136 0.262639 1.929443e+09 1 8740.287017 0.000000 51.781166 1 6142.591466 5758.268422 11.2623 0 3120.097904 1248.379222 4 1 13514.330995 12481.242585
4937 2017-08-16 5944.979980 5899.560059 5920.680176 5917.419922 1804730000 5550.747855 1 12950.786162 12103.344694 0.786056 1 8193.810372 7109.397174 0.267678 0.255399 0.262980 1.927830e+09 1 8754.622958 0.000000 50.464722 1 6152.666630 5767.713214 11.2501 0 3120.097904 1248.379222 4 1 13536.497390 12501.714494
4938 2017-08-17 5903.870117 5796.319824 5896.319824 5796.319824 2041220000 5555.780452 1 12685.748107 11855.649542 0.787062 1 8026.123906 6963.903242 0.268158 0.255644 0.263259 1.930029e+09 0 8575.459453 0.000000 39.249409 1 6026.752205 5649.676867 11.2806 1 3120.097904 1245.879222 4 1 13259.472745 12245.866698
4939 2017-08-18 5831.080078 5770.140137 5803.899902 5790.910156 1964590000 5560.656455 1 12673.908580 11844.584741 0.788055 1 8018.633176 6957.403876 0.268636 0.255890 0.263528 1.932770e+09 0 8575.459453 0.000000 37.556495 1 6021.127476 5644.404060 11.3079 1 3117.185937 1244.716451 4 1 13247.097764 12234.437709
4940 2017-08-21 5804.299805 5750.500000 5791.040039 5786.540039 1576070000 5565.602389 1 12664.344200 11835.646211 0.789032 1 8012.581905 6952.153463 0.269099 0.256132 0.263801 1.929346e+09 1 8575.459453 0.000000 31.818514 1 6016.583625 5640.144504 11.3256 1 3114.833549 1243.777124 5 1 13237.100826 12225.204976
4941 2017-08-22 5879.000000 5817.020020 5817.290039 5873.330078 1597700000 5571.052256 1 12854.291720 12013.164415 0.790098 1 8132.759471 7056.426080 0.269594 0.256399 0.264104 1.927807e+09 1 8704.079398 0.000000 44.544591 1 6106.823997 5724.738814 11.3237 0 3161.551712 1259.932048 4 1 13435.638897 12408.566019
4942 2017-08-23 5864.779785 5840.709961 5842.160156 5851.779785 1533220000 5576.389655 1 12807.127036 11969.085978 0.791143 1 8102.918930 7030.534797 0.270094 0.256661 0.264388 1.912799e+09 1 8672.142582 0.000000 43.246128 1 6084.416974 5703.733729 11.3225 0 3161.551712 1259.932048 4 1 13386.341148 12363.036783
4943 2017-08-24 5871.870117 5802.770020 5863.990234 5834.439941 1616780000 5581.531253 1 12769.177286 11933.619489 0.792156 1 8078.908568 7009.702097 0.270583 0.256911 0.264662 1.911764e+09 1 8646.445511 0.000000 55.980553 1 6066.387785 5686.832571 11.3210 0 3161.551712 1259.932048 4 1 13346.675085 12326.402950
4944 2017-08-25 5870.470215 5815.600098 5854.310059 5822.529785 1442900000 5586.576784 1 12743.110877 11909.258749 0.793140 1 8062.416657 6995.392815 0.271078 0.257158 0.264904 1.904953e+09 1 8628.795057 0.000000 48.733252 1 6054.004141 5675.223734 11.3159 0 3161.551712 1259.932048 4 1 13319.429799 12301.240400
4945 2017-08-28 5852.799805 5821.870117 5839.270020 5838.080078 1558690000 5591.490251 1 12777.144041 11941.064935 0.794125 1 8083.949040 7014.075486 0.271594 0.257392 0.265139 1.902235e+09 1 8651.840073 0.000000 38.086053 1 6070.172635 5690.380615 11.3002 0 3161.551712 1259.932048 4 1 13355.002144 12334.093455
4946 2017-08-29 5871.790039 5785.220215 5785.290039 5862.140137 1637640000 5596.228050 1 12829.801563 11990.276785 0.795095 1 8117.264837 7042.982089 0.272104 0.257627 0.265363 1.901281e+09 1 8687.496277 0.000000 42.826609 1 6095.189200 5713.831970 11.2933 0 3161.551712 1259.932048 4 1 13410.041151 12384.925065
4947 2017-08-30 5940.569824 5865.339844 5870.879883 5932.899902 1712070000 5601.401250 1 12984.665441 12135.007064 0.796098 1 8215.245394 7127.995369 0.272620 0.257872 0.265607 1.900100e+09 1 8792.359891 0.000000 52.043075 1 6168.762017 5782.801562 11.2768 0 3161.551712 1259.932048 4 1 13571.908890 12534.419000
4948 2017-08-31 5995.450195 5945.950195 5948.740234 5988.600098 1885710000 5606.871517 1 13106.570144 12248.934869 0.797123 1 8292.373069 7194.915550 0.273143 0.258098 0.265882 1.902054e+09 0 8874.905724 0.000000 80.672539 1 6226.676570 5837.092580 11.2422 0 3161.551712 1259.932048 3 1 13699.326846 12652.096628
4949 2017-09-01 6009.609863 5972.270020 6001.819824 5987.899902 1488040000 5612.595316 1 13105.037706 12247.502707 0.798153 1 8291.403513 7194.074311 0.273670 0.258319 0.266164 1.899029e+09 1 8874.905724 0.000000 81.903141 1 6225.948539 5836.410099 11.1928 0 3161.551712 1259.932048 4 1 13697.725102 12650.617327
4950 2017-09-05 5980.910156 5890.250000 5966.640137 5932.729980 1886950000 5618.035049 1 12984.293552 12134.659510 0.799154 1 8215.010104 7127.791219 0.274177 0.258544 0.266433 1.900559e+09 0 8793.136178 0.000000 70.330658 1 6168.585339 5782.635939 11.1574 0 3161.551712 1259.932048 3 1 13571.520182 12534.060007
4951 2017-09-06 5964.379883 5909.919922 5949.540039 5951.129883 1906030000 5623.357982 1 13024.563332 12172.294216 0.800071 1 8240.488322 7149.897511 0.274589 0.258790 0.266691 1.902215e+09 0 8793.136178 0.000000 63.361207 1 6187.716729 5800.570336 11.1141 0 3161.551712 1259.932048 3 1 13613.611201 12572.933423
4952 2017-09-07 5980.149902 5943.890137 5960.439941 5964.310059 1998380000 5628.802048 1 13053.409289 12199.252622 0.801024 1 8258.738820 7165.732640 0.274997 0.259071 0.266956 1.903084e+09 0 8793.136178 0.000000 69.897809 1 6201.420882 5813.417062 11.0830 0 3161.551712 1259.932048 3 1 13643.761742 12600.779139
4953 2017-09-08 5958.810059 5907.959961 5957.189941 5913.370117 1785560000 5633.813848 1 12941.922814 12095.061323 0.801946 1 8188.202636 7104.531596 0.275364 0.259330 0.267252 1.902460e+09 1 8793.136178 0.000000 62.474322 1 6148.455826 5763.765867 11.0600 0 3161.551712 1259.932048 4 1 13527.233189 12493.158484
4954 2017-09-11 5990.870117 5960.870117 5962.350098 5980.529785 1819300000 5639.230980 1 13088.907566 12232.428051 0.802937 1 8281.198163 7185.219592 0.275752 0.259609 0.267576 1.902719e+09 0 8893.002091 0.000000 71.258268 1 6218.285423 5829.226441 11.0180 0 3161.551712 1259.932048 3 1 13680.865461 12635.046504
4955 2017-09-12 6002.970215 5968.089844 5998.750000 5995.640137 1745090000 5644.629382 1 13121.977879 12263.334391 0.803908 1 8302.121362 7203.373702 0.276117 0.259891 0.267900 1.898543e+09 1 8893.002091 0.000000 71.224202 1 6233.996486 5843.954511 10.9823 0 3161.551712 1259.932048 4 1 13715.431410 12666.970096
4956 2017-09-13 6004.470215 5974.879883 5982.850098 6004.379883 1942090000 5650.014714 1 13141.105571 12281.210452 0.804892 1 8314.223228 7213.873941 0.276461 0.260189 0.268242 1.899418e+09 0 8905.965274 0.000000 69.985360 1 6243.083680 5852.473147 10.9410 0 3161.551712 1259.932048 3 1 13735.424169 12685.434530
4957 2017-09-14 5997.229980 5965.060059 5981.850098 5968.819824 1809170000 5655.059111 1 13063.279302 12208.476786 0.805807 1 8264.983461 7171.150831 0.276782 0.260458 0.268567 1.900482e+09 0 8905.965274 0.000000 55.600933 1 6206.109933 5817.812734 10.9370 0 3161.551712 1259.932048 3 1 13654.078135 12610.306906
4958 2017-09-15 6009.450195 5957.850098 5965.660156 5988.000000 2821110000 5660.134512 1 13105.256778 12247.707444 0.806740 1 8291.542118 7194.194572 0.277128 0.260742 0.268870 1.911310e+09 0 8905.965274 0.000000 49.894401 1 6226.052616 5836.507664 10.9311 0 3161.551712 1259.932048 3 1 13697.954082 12650.828803
4959 2017-09-18 6012.950195 5963.169922 5997.509766 5981.120117 1874440000 5664.963180 1 13090.199559 12233.635501 0.807579 1 8282.015592 7185.928838 0.277444 0.261004 0.269132 1.911789e+09 0 8905.965274 0.000000 48.832359 1 6218.899223 5829.801838 10.9241 0 3161.551712 1259.932048 3 1 13682.215886 12636.293697
4960 2017-09-19 5998.240234 5971.169922 5991.930176 5991.080078 1809710000 5669.763249 1 13111.997796 12254.007360 0.808401 1 8295.807080 7197.895086 0.277738 0.261277 0.269385 1.913160e+09 0 8905.965274 0.000000 61.902846 1 6229.255142 5839.509819 10.9223 0 3161.551712 1259.932048 3 1 13704.999968 12657.336075
4961 2017-09-20 5994.529785 5927.700195 5987.720215 5973.609863 2052520000 5674.238047 1 13073.762717 12218.274213 0.809166 1 8271.616195 7176.905754 0.277994 0.261539 0.269634 1.917439e+09 0 8905.965274 0.000000 54.603154 1 6211.090400 5822.481588 10.9119 0 3161.551712 1259.932048 3 1 13665.035673 12620.426807
4962 2017-09-21 5965.600098 5915.740234 5965.600098 5934.910156 1772790000 5678.466514 1 12989.065056 12139.118787 0.809863 1 8218.028979 7130.410559 0.278219 0.261782 0.269863 1.920998e+09 0 8905.965274 0.000000 44.549512 1 6170.852188 5784.760958 10.9075 0 3161.551712 1259.932048 3 1 13576.507482 12538.666057
4963 2017-09-22 5937.589844 5911.479980 5912.200195 5932.319824 1639100000 5682.517178 1 12983.395890 12133.820586 0.810520 1 8214.442164 7127.298443 0.278420 0.262028 0.270072 1.921272e+09 0 8905.965274 0.000000 54.280483 1 6168.158878 5782.236159 10.8975 0 3161.551712 1259.932048 3 1 13570.581922 12533.193471
4964 2017-09-25 5908.569824 5839.890137 5904.060059 5867.350098 2050410000 5685.961312 1 12841.204014 12000.933111 0.811071 1 8124.479034 7049.241520 0.278592 0.262248 0.270231 1.923980e+09 0 8905.965274 0.000000 24.178772 1 6100.606283 5718.910123 10.8928 0 3161.551712 1259.932048 3 1 13421.959289 12395.932133
4965 2017-09-26 5908.470215 5862.990234 5893.180176 5881.339844 1926420000 5689.489378 1 12871.821786 12029.547392 0.811651 1 8143.850538 7066.049295 0.278791 0.262471 0.270388 1.925592e+09 0 8905.965274 0.000000 23.789092 1 6115.152191 5732.545938 10.8899 0 3161.551712 1259.932048 3 1 13453.961777 12425.488226
4966 2017-09-27 5957.750000 5900.350098 5912.959961 5937.790039 2053720000 5693.525511 1 12995.367929 12145.009229 0.812291 1 8222.016733 7133.870552 0.279012 0.262703 0.270576 1.928596e+09 0 8905.965274 0.000000 37.471337 1 6173.846560 5787.567981 10.8829 0 3161.551712 1259.932048 3 1 13583.095408 12544.750377
4967 2017-09-28 5939.220215 5908.620117 5920.649902 5933.069824 1828570000 5697.457243 1 12985.037330 12135.354618 0.812941 1 8215.480684 7128.199520 0.279218 0.262935 0.270787 1.928523e+09 1 8905.965274 0.000000 42.390708 1 6168.938694 5782.967185 10.8807 0 3161.551712 1259.932048 4 1 13572.297598 12534.777994
4968 2017-09-29 5980.220215 5930.819824 5941.779785 5979.299805 1967720000 5701.668910 1 13086.215647 12229.912279 0.813627 1 8279.495017 7183.741850 0.279432 0.263193 0.271002 1.929181e+09 0 8975.359806 0.000000 48.339404 1 6217.006545 5828.027578 10.8762 0 3161.551712 1259.932048 3 1 13678.051798 12632.447928
4969 2017-10-02 6005.200195 5955.830078 5988.959961 5981.919922 1977030000 5706.012975 1 13091.950001 12235.271402 0.814320 1 8283.123076 7186.889751 0.279641 0.263460 0.271219 1.929934e+09 0 8975.359806 0.000000 50.155181 1 6219.730824 5830.581408 10.8686 0 3161.551712 1259.932048 3 1 13684.045493 12637.983441
4970 2017-10-03 5999.189941 5976.649902 5986.850098 5995.060059 1969320000 5710.040107 1 13120.708328 12262.147914 0.814935 1 8301.318132 7202.676775 0.279824 0.263694 0.271417 1.930776e+09 0 8975.359806 0.000000 50.762798 1 6233.393346 5843.389108 10.8577 0 3161.551712 1259.932048 3 1 13714.104442 12665.744567
4971 2017-10-04 6009.810059 5976.120117 5983.310059 5998.839844 1938440000 5714.277308 1 13128.980715 12269.878993 0.815605 1 8306.551974 7207.217943 0.280005 0.263962 0.271638 1.930260e+09 1 8975.359806 0.000000 55.103359 1 6237.323397 5847.073267 10.8500 0 3161.551712 1259.932048 4 1 13722.750956 12673.730107
4972 2017-10-05 6059.209961 6014.770020 6018.270020 6057.140137 1875670000 5718.835042 1 13256.575958 12389.124973 0.816343 1 8387.279986 7277.261973 0.280199 0.264256 0.271887 1.931339e+09 0 9062.587690 0.000000 72.907481 1 6297.941415 5903.898603 10.8377 0 3161.551712 1259.932048 3 1 13856.116810 12796.900953
4973 2017-10-06 6064.669922 6037.020020 6037.439941 6064.569824 1742470000 5723.530107 1 13272.836472 12404.321473 0.817108 1 8397.567823 7286.188261 0.280398 0.264551 0.272159 1.927664e+09 1 9062.587690 0.000000 74.343787 1 6305.666469 5911.140324 10.8277 0 3161.551712 1259.932048 4 1 13873.112722 12812.597631
4974 2017-10-09 6078.810059 6051.330078 6071.959961 6058.529785 1490620000 5728.245107 1 13259.617324 12391.967326 0.817885 1 8389.204223 7278.931545 0.280601 0.264850 0.272435 1.921675e+09 1 9053.561760 0.000000 94.941117 1 6299.386309 5905.253094 10.7751 0 3161.551712 1259.932048 4 1 13859.295725 12799.836859
4975 2017-10-10 6084.140137 6036.720215 6078.270020 6063.520020 1799400000 5732.936507 1 13270.538884 12402.174228 0.818639 1 8396.114165 7284.926989 0.280811 0.265133 0.272695 1.919340e+09 1 9061.018915 0.000000 94.717615 0 6304.574929 5907.617079 10.7293 0 3161.551712 1259.932048 3 1 13870.711223 12810.379712
4976 2017-10-11 6082.250000 6052.439941 6062.729980 6081.250000 1830360000 5737.718307 1 13309.342482 12438.438693 0.819425 1 8420.664747 7306.228413 0.281033 0.265427 0.272965 1.918711e+09 1 9087.513704 0.000000 93.477862 0 6304.574929 5907.617079 10.7074 0 3161.551712 1259.932048 3 1 13911.269750 12847.837786
4977 2017-10-12 6093.759766 6063.470215 6072.209961 6069.990234 2000470000 5742.278910 1 13284.699510 12415.408246 0.820223 1 8405.073427 7292.700533 0.281243 0.265733 0.273247 1.919536e+09 0 9070.687678 0.000000 89.913828 0 6304.574929 5907.617079 10.6972 0 3161.551712 1259.932048 2 0 13885.512276 12821.549314
4978 2017-10-13 6100.060059 6087.029785 6094.720215 6092.450195 1756150000 5746.931445 1 13333.855080 12461.347296 0.821047 1 8436.173579 7319.684723 0.281464 0.266054 0.273530 1.917342e+09 1 9070.687678 0.000000 88.291164 0 6304.574929 5907.617079 10.6861 0 3161.551712 1259.932048 3 0 13885.512276 12821.549314
4979 2017-10-16 6115.529785 6095.629883 6108.660156 6114.529785 1629480000 5751.813844 1 13382.178175 12506.508344 0.821932 1 8466.747035 7346.211922 0.281724 0.266386 0.273822 1.912992e+09 1 9103.560669 0.000000 89.653813 0 6304.574929 5907.617079 10.6850 0 3161.551712 1259.932048 3 0 13885.512276 12821.549314
4980 2017-10-17 6122.819824 6103.660156 6111.319824 6122.609863 1647240000 5756.522910 1 13399.862126 12523.035137 0.822801 1 8477.935463 7355.919613 0.281973 0.266709 0.274119 1.910231e+09 1 9115.590618 0.000000 89.330948 0 6304.574929 5907.617079 10.6882 1 3161.551712 1257.432048 4 1 13885.512276 12819.049314
4981 2017-10-18 6129.490234 6106.850098 6128.910156 6114.350098 1734030000 5761.204710 1 13381.784913 12506.140816 0.823637 1 8466.498223 7345.996039 0.282210 0.267034 0.274392 1.910168e+09 1 9103.293143 0.000000 84.660827 0 6304.574929 5907.617079 10.6908 1 3157.286591 1255.735698 4 1 13866.779892 12801.755653
4982 2017-10-19 6092.870117 6051.470215 6074.279785 6092.620117 1823860000 5765.763779 1 13334.226969 12461.694850 0.824418 1 8436.408869 7319.888874 0.282409 0.267362 0.274648 1.909923e+09 1 9070.940664 0.000000 63.639947 0 6304.574929 5907.617079 10.6875 0 3146.065811 1248.772899 3 1 13817.498309 12756.259092
4983 2017-10-20 6122.560059 6102.160156 6114.459961 6108.819824 1794810000 5770.400511 1 13369.681431 12494.829331 0.825190 1 8458.840491 7339.351773 0.282593 0.267710 0.274887 1.908064e+09 1 9095.059447 0.000000 65.936860 1 6304.574929 5905.117079 10.6831 0 3146.065811 1248.772899 4 1 13854.237744 12790.176792
4984 2017-10-23 6122.240234 6061.080078 6122.240234 6067.830078 1809320000 5775.302513 1 13279.971820 12410.989916 0.825995 1 8402.082274 7290.105246 0.282796 0.268077 0.275121 1.903172e+09 1 9034.032246 0.000000 52.675900 1 6262.271681 5865.494164 10.6949 1 3146.065811 1246.272899 5 1 13761.276795 12704.355616
4985 2017-10-24 6090.890137 6057.689941 6078.020020 6080.220215 1842640000 5780.053649 1 13307.088708 12436.332396 0.826780 1 8419.238810 7304.991193 0.282991 0.268425 0.275364 1.900545e+09 1 9052.479185 0.000000 54.608763 1 6275.058855 5877.471143 10.7090 1 3152.489884 1248.817712 5 1 13789.376478 12730.297131
4986 2017-10-25 6087.580078 6011.240234 6069.350098 6055.040039 2190720000 5784.719648 1 13251.979712 12384.829486 0.827557 1 8384.371995 7274.738841 0.283184 0.268770 0.275603 1.903138e+09 0 9014.989915 0.000000 43.052507 1 6249.071789 5853.130617 10.7206 1 3139.434395 1243.645950 4 1 13732.270171 12677.576817
4987 2017-10-26 6066.609863 6035.959961 6056.049805 6037.870117 2108210000 5789.212116 1 13214.401850 12349.710551 0.828353 1 8360.596923 7254.110291 0.283393 0.269116 0.275844 1.906611e+09 0 9014.989915 0.000000 41.744558 1 6231.351663 5836.533238 10.7291 1 3130.532085 1240.119416 4 1 13693.330378 12641.627756
4988 2017-10-27 6223.520020 6129.799805 6138.229980 6213.470215 2403600000 5794.806784 1 13598.717877 12708.878658 0.829582 1 8603.749162 7465.082447 0.283668 0.269586 0.276327 1.912954e+09 0 9014.989915 0.000000 67.403978 1 6412.578807 6006.277831 10.7232 0 3221.577724 1273.685958 3 1 14091.575140 13009.285725
4989 2017-10-30 6250.850098 6202.529785 6209.799805 6227.589844 2013640000 5800.275983 1 13629.619908 12737.758598 0.830818 1 8623.300514 7482.046267 0.283953 0.270053 0.276812 1.916114e+09 0 9014.989915 0.000000 66.640220 1 6427.150895 6019.926631 10.7266 1 3221.577724 1271.185958 4 1 14123.597151 13038.848318
4990 2017-10-31 6258.419922 6229.149902 6241.879883 6248.560059 2043890000 5805.731250 1 13675.515040 12780.650558 0.832012 1 8652.337826 7507.240624 0.284263 0.270498 0.277251 1.918625e+09 0 9014.989915 0.000000 67.859734 1 6448.793093 6040.197580 10.7214 0 3232.425769 1272.966433 3 1 14171.155657 13082.754140
4991 2017-11-01 6276.669922 6224.580078 6274.259766 6248.649902 2056860000 5811.123981 1 13675.711671 12780.834323 0.833169 1 8652.462232 7507.348565 0.284549 0.270936 0.277684 1.923041e+09 0 9014.989915 0.000000 69.495415 1 6448.885816 6040.284428 10.7088 0 3232.425769 1272.966433 3 1 14171.359414 13082.942248
4992 2017-11-02 6243.740234 6194.580078 6238.290039 6236.390137 2262940000 5816.458382 1 13648.880112 12755.758500 0.834325 1 8635.486219 7492.619250 0.284853 0.271393 0.278079 1.928263e+09 0 9014.989915 0.000000 71.460182 1 6436.233190 6028.433473 10.7039 0 3232.425769 1272.966433 3 1 14143.555401 13057.273694
4993 2017-11-03 6297.620117 6237.649902 6266.189941 6295.580078 2195010000 5822.214248 1 13778.422427 12876.824146 0.835568 1 8717.446121 7563.732135 0.285211 0.271860 0.278497 1.928133e+09 1 9014.989915 0.000000 74.706386 1 6497.319854 6085.649685 10.6889 0 3232.425769 1272.966433 4 1 14277.792708 13181.201038
4994 2017-11-06 6318.580078 6291.839844 6292.149902 6313.609863 2166470000 5828.035579 1 13817.882174 12913.701824 0.836812 1 8742.411840 7585.393755 0.285578 0.272330 0.278904 1.930159e+09 0 9040.807764 0.000000 84.616919 1 6515.927397 6103.078255 10.6739 0 3232.425769 1272.966433 3 1 14318.682591 13218.950414
4995 2017-11-07 6328.580078 6299.529785 6314.689941 6320.779785 2205270000 5834.050645 1 13833.574169 12928.367005 0.838072 1 8752.339981 7594.007952 0.285961 0.272800 0.279311 1.933661e+09 0 9040.807764 0.000000 84.387337 1 6523.327077 6110.009091 10.6690 0 3232.425769 1272.966433 3 1 14334.943310 13233.962245
4996 2017-11-08 6346.979980 6308.620117 6319.029785 6345.810059 2110990000 5840.216846 1 13888.355091 12979.563309 0.839396 1 8786.999227 7624.080207 0.286367 0.273273 0.279757 1.937035e+09 0 9040.807764 0.000000 91.582605 1 6549.159437 6134.204713 10.6631 0 3232.425769 1272.966433 3 1 14391.709653 13286.368705
4997 2017-11-09 6315.160156 6248.290039 6295.290039 6312.209961 2235180000 5846.175778 1 13814.818366 12910.838498 0.840709 1 8740.473405 7583.711863 0.286771 0.273735 0.280202 1.940176e+09 0 9040.807764 0.000000 87.472022 1 6514.482636 6101.725033 10.6595 0 3232.425769 1272.966433 3 1 14315.507742 13216.019406
4998 2017-11-10 6313.169922 6284.220215 6297.149902 6309.069824 1973970000 5852.091709 1 13807.945905 12904.415740 0.841976 1 8736.125279 7579.939192 0.287163 0.274196 0.280618 1.941555e+09 0 9040.807764 0.000000 74.690032 1 6511.241874 6098.689606 10.6649 1 3232.425769 1270.466433 4 1 14308.386203 13209.444830
4999 2017-11-13 6325.180176 6285.970215 6286.009766 6316.180176 1973790000 5858.210244 1 13823.507525 12918.959077 0.843273 1 8745.970934 7588.481819 0.287565 0.274659 0.281049 1.940146e+09 1 9040.807764 0.000000 73.739261 1 6518.580075 6105.562859 10.6751 1 3236.068728 1271.898254 5 1 14324.511822 13224.331937
5000 2017-11-14 6300.459961 6263.770020 6293.330078 6293.640137 1983830000 5864.320980 1 13774.176697 12872.856238 0.844571 1 8714.759898 7561.401421 0.287933 0.275131 0.281507 1.929526e+09 1 9008.544568 0.000000 61.979177 1 6495.317748 6083.774432 10.6908 1 3224.520432 1267.359334 5 1 14273.393100 13177.139338
5001 2017-11-15 6276.799805 6227.990234 6261.270020 6258.359863 1908660000 5870.352780 1 13696.962762 12800.694837 0.845832 1 8665.907547 7519.014455 0.288282 0.275584 0.281967 1.923364e+09 1 8958.045348 0.000000 52.173704 1 6458.906929 6049.670604 10.7231 1 3206.444731 1260.254895 5 1 14193.380707 13103.272216
5002 2017-11-16 6352.470215 6293.459961 6293.459961 6339.140137 2002920000 5876.619046 1 13873.757389 12965.920815 0.847089 1 8777.763432 7616.066727 0.288646 0.276029 0.282414 1.922825e+09 1 9073.672025 0.000000 67.601949 1 6542.275780 6127.757204 10.7301 1 3247.832169 1276.521734 5 1 14376.582887 13272.403736
5003 2017-11-17 6345.560059 6308.479980 6343.640137 6314.509766 1988090000 5882.771377 1 13819.851688 12915.542462 0.848306 1 8743.657928 7586.474930 0.289006 0.276456 0.282844 1.923259e+09 0 9038.416784 0.000000 53.678360 1 6516.856137 6103.948149 10.7441 1 3235.212900 1271.561881 4 1 14320.723486 13220.834560
5004 2017-11-20 6324.589844 6301.879883 6319.569824 6308.609863 1800880000 5888.831175 1 13806.939240 12903.474947 0.849542 1 8735.488374 7579.386579 0.289370 0.276895 0.283276 1.922738e+09 1 9038.416784 0.000000 48.980348 1 6510.767174 6098.244983 10.7362 0 3232.190110 1267.873810 4 1 14307.343054 13208.481799
5005 2017-11-21 6380.069824 6336.259766 6336.910156 6378.629883 1883550000 5895.065176 1 13960.184120 13046.692167 0.850833 1 8832.444610 7663.511102 0.289752 0.277353 0.283728 1.911492e+09 1 9138.735259 0.000000 59.390282 1 6583.030962 6165.930138 10.7217 0 3232.190110 1267.873810 4 1 14466.141975 13355.084327
5006 2017-11-22 6391.160156 6371.750000 6384.129883 6386.120117 1588200000 5901.358978 1 13976.577146 13062.012508 0.852149 1 8842.816286 7672.510134 0.290159 0.277772 0.284218 1.907958e+09 1 9149.466603 0.000000 56.938246 1 6590.761218 6173.170605 10.7083 0 3232.190110 1267.873810 4 1 14483.129133 13370.766803
5007 2017-11-24 6410.770020 6389.399902 6393.330078 6409.290039 848520000 5907.367380 1 14027.286528 13109.403694 0.853463 1 8874.899516 7700.347296 0.290549 0.278167 0.284748 1.892307e+09 1 9182.662412 0.000000 67.331920 1 6614.673613 6195.567910 10.6943 0 3232.190110 1267.873810 4 1 14535.676371 13419.278202
5008 2017-11-27 6420.209961 6392.009766 6409.520020 6405.970215 1773400000 5913.085915 1 14020.020805 13102.613408 0.854780 1 8870.302579 7696.358742 0.290916 0.278568 0.285296 1.886597e+09 1 9177.906062 0.000000 67.288747 1 6611.247406 6192.358788 10.6676 0 3232.190110 1267.873810 4 1 14528.147317 13412.327410
5009 2017-11-28 6426.040039 6385.319824 6419.479980 6422.560059 2000410000 5918.962383 1 14056.329115 13136.545865 0.856114 1 8893.274420 7716.290366 0.291282 0.278996 0.285836 1.885053e+09 1 9201.674519 0.000000 68.359041 1 6628.368866 6208.395432 10.6560 0 3232.190110 1267.873810 4 1 14565.771546 13447.061948
5010 2017-11-29 6412.689941 6279.370117 6412.689941 6311.379883 2452860000 5923.896383 1 13813.001668 12909.140677 0.857274 1 8739.324001 7582.714578 0.291601 0.279374 0.286298 1.882765e+09 1 9042.385423 0.000000 52.344289 1 6513.625958 6100.922635 10.6519 0 3232.190110 1267.873810 4 1 14313.625202 13214.281453
5011 2017-11-30 6374.189941 6321.430176 6337.339844 6365.560059 2458580000 5929.109919 1 13931.579677 13019.959471 0.858498 1 8814.346915 7647.808554 0.291952 0.279769 0.286777 1.885564e+09 0 9120.009974 0.000000 63.492422 1 6569.542320 6153.296136 10.6558 1 3232.190110 1265.373810 4 1 14436.500824 13327.719735
5012 2017-12-01 6365.299805 6244.839844 6325.609863 6337.870117 2293570000 5933.831520 1 13870.977841 12963.323148 0.859583 1 8776.004845 7614.540881 0.292257 0.280142 0.287184 1.886580e+09 0 9120.009974 0.000000 49.815496 1 6540.965063 6126.529534 10.6671 1 3218.130207 1259.869482 4 1 14373.702601 13269.744667
5013 2017-12-04 6380.770020 6256.810059 6380.680176 6263.700195 2426570000 5937.962389 1 13708.650541 12811.617820 0.860511 1 8673.302268 7525.430518 0.292534 0.280437 0.287540 1.889827e+09 0 9120.009974 0.000000 43.547335 1 6464.418391 6054.832859 10.6849 1 3180.469532 1245.125661 4 1 14205.492085 13114.453393
5014 2017-12-05 6337.060059 6235.770020 6242.470215 6265.109863 2083540000 5942.228721 1 13711.735722 12814.501120 0.861488 1 8675.254226 7527.124143 0.292815 0.280752 0.287921 1.886930e+09 1 9120.009974 0.000000 44.411897 1 6465.873231 6056.195520 10.7031 1 3181.185308 1245.405881 5 1 14208.689082 13117.404847
5015 2017-12-06 6304.100098 6234.220215 6243.720215 6293.049805 1891850000 5946.673587 1 13772.884704 12871.648787 0.862527 1 8713.942469 7560.692175 0.293095 0.281102 0.288330 1.885962e+09 1 9160.681654 0.000000 37.673537 1 6494.708499 6083.203785 10.7151 1 3195.372151 1250.959905 5 1 14272.054282 13175.903346
5016 2017-12-07 6333.290039 6290.649902 6300.640137 6316.279785 1934120000 5951.141520 1 13823.725529 12919.162816 0.863548 1 8746.108862 7588.601494 0.293348 0.281441 0.288759 1.893626e+09 0 9194.497127 0.000000 40.376922 1 6518.682876 6105.659146 10.7178 1 3207.167455 1255.577662 4 1 14324.737727 13224.540491
5017 2017-12-08 6377.549805 6335.229980 6364.600098 6344.569824 1806040000 5955.711520 1 13885.640730 12977.026564 0.864538 1 8785.281883 7622.590145 0.293551 0.281823 0.289164 1.893025e+09 1 9194.497127 0.000000 41.206481 1 6547.879460 6133.005835 10.7157 0 3221.532064 1258.701279 4 1 14388.896916 13283.771998
5018 2017-12-11 6394.430176 6347.910156 6351.240234 6393.890137 1818970000 5960.482054 1 13993.582507 13077.905114 0.865588 1 8853.575378 7681.845310 0.293784 0.282230 0.289575 1.891465e+09 1 9265.971708 0.000000 48.541053 1 6598.780226 6180.681528 10.7133 0 3221.532064 1258.701279 4 1 14500.750818 13387.035072
5019 2017-12-12 6403.500000 6371.689941 6389.470215 6383.649902 1861560000 5965.161852 1 13971.170867 13056.959991 0.866637 1 8839.395796 7669.542331 0.294013 0.282638 0.289986 1.892928e+09 0 9251.131647 0.000000 45.227509 1 6588.211846 6170.782761 10.7189 1 3221.532064 1256.201279 4 1 14477.526915 13365.594857
5020 2017-12-13 6416.830078 6388.410156 6405.410156 6394.669922 1919560000 5969.964850 1 13995.289135 13079.500067 0.867701 1 8854.655141 7682.782171 0.294241 0.283062 0.290398 1.895147e+09 0 9251.131647 0.000000 63.543526 1 6599.584999 6181.435311 10.7264 1 3227.093357 1258.369845 4 1 14502.519299 13388.667726
5021 2017-12-14 6423.680176 6386.250000 6407.259766 6389.910156 1985200000 5974.652184 1 13984.871975 13069.764560 0.868716 1 8848.064327 7677.063621 0.294441 0.283472 0.290803 1.896757e+09 0 9251.131647 0.000000 54.717734 1 6594.672708 6176.834263 10.7370 1 3224.691324 1257.433198 4 1 14491.724591 13378.702095
5022 2017-12-15 6470.919922 6405.029785 6405.149902 6466.319824 3510420000 5979.731117 1 14152.101153 13226.051010 0.869826 1 8953.868265 7768.864893 0.294669 0.283934 0.291223 1.912120e+09 0 9251.131647 0.000000 70.934498 1 6673.530898 6250.695998 10.7352 0 3263.251740 1269.969411 3 1 14665.014643 13538.682777
5023 2017-12-18 6522.700195 6495.180176 6504.890137 6513.270020 2144360000 5984.989984 1 14254.855723 13322.081781 0.870940 1 9018.879875 7825.272515 0.294929 0.284360 0.291650 1.915215e+09 0 9251.131647 0.000000 94.634614 1 6721.985597 6296.080608 10.7294 0 3263.251740 1269.969411 3 1 14771.493339 13636.983483
5024 2017-12-19 6510.870117 6462.790039 6505.359863 6480.669922 2071060000 5990.990785 1 14183.507585 13255.402345 0.872164 1 8973.738745 7786.105607 0.295232 0.284821 0.292112 1.919424e+09 0 9251.131647 0.000000 84.682694 1 6688.340840 6264.567582 10.7268 0 3263.251740 1269.969411 3 1 14697.559336 13568.727907
5025 2017-12-20 6504.549805 6447.930176 6504.549805 6472.479980 1874550000 5996.631917 1 14165.583189 13238.650841 0.873300 1 8962.398190 7776.265922 0.295503 0.285268 0.292528 1.922301e+09 0 9251.131647 0.000000 80.828841 1 6679.888455 6256.650740 10.7214 0 3263.251740 1269.969411 3 1 14678.985307 13551.580438
5026 2017-12-21 6501.520020 6467.779785 6481.080078 6472.689941 1815620000 6002.106117 1 14166.042707 13239.080290 0.874429 1 8962.688922 7776.518176 0.295776 0.285716 0.292937 1.922785e+09 0 9251.131647 0.000000 79.182063 1 6680.105144 6256.853700 10.7167 0 3263.251740 1269.969411 3 1 14679.461479 13552.020038
5027 2017-12-22 6467.830078 6449.000000 6462.549805 6465.169922 1539250000 6007.211250 1 14149.584493 13223.699028 0.875494 1 8952.276003 7767.483360 0.296037 0.286144 0.293313 1.919843e+09 1 9251.131647 0.000000 74.391229 1 6672.344148 6249.584440 10.7129 0 3263.251740 1269.969411 4 1 14662.406771 13536.275200
5028 2017-12-26 6438.240234 6407.990234 6427.319824 6433.160156 1304340000 6012.076650 1 14079.528347 13158.227043 0.876513 1 8907.952302 7729.025697 0.296246 0.286564 0.293703 1.915165e+09 1 9205.328279 0.000000 58.540315 1 6639.308640 6218.642062 10.7110 0 3263.251740 1269.969411 4 1 14589.811586 13469.255617
5029 2017-12-27 6448.939941 6425.919922 6437.060059 6435.149902 1409540000 6016.775651 1 14083.883079 13162.296821 0.877537 1 8910.707490 7731.416248 0.296461 0.286989 0.294087 1.911642e+09 1 9208.175444 0.000000 61.616934 1 6641.362147 6220.565459 10.7154 1 3263.251740 1267.469411 5 1 14594.324146 13473.421594
5030 2017-12-28 6452.069824 6432.680176 6449.529785 6441.419922 1311320000 6021.195983 1 14097.605560 13175.121364 0.878522 1 8919.389542 7738.949271 0.296675 0.287393 0.294454 1.907786e+09 1 9217.147331 0.000000 60.776400 1 6647.833087 6226.626400 10.7179 1 3266.431255 1268.704357 5 1 14608.543970 13486.549278
5031 2017-12-29 6442.529785 6396.419922 6439.910156 6396.419922 1571730000 6025.249717 1 13999.119161 13083.079474 0.879438 1 8857.078354 7684.884683 0.296869 0.287785 0.294784 1.904572e+09 1 9152.755996 0.000000 51.265755 1 6601.391077 6183.126956 10.7187 1 3243.611844 1259.841141 5 1 14506.488137 13392.331742
5032 2018-01-02 6513.020020 6417.750000 6431.589844 6511.339844 1914930000 6030.027783 1 14250.631367 13318.133847 0.880425 1 9016.207174 7822.953533 0.297100 0.288175 0.295150 1.903907e+09 1 9317.197045 0.000000 57.613487 1 6719.993570 6294.214795 10.7053 0 3301.887508 1279.975809 4 1 14767.115879 13632.942229
5033 2018-01-03 6579.250000 6519.259766 6520.029785 6575.799805 2166780000 6035.274450 1 14391.707576 13449.978660 0.881480 1 9105.464435 7900.398006 0.297343 0.288589 0.295549 1.901028e+09 1 9409.434000 0.000000 59.983379 1 6786.519129 6356.525295 10.6364 0 3301.887508 1279.975809 4 1 14913.305102 13767.903534
5034 2018-01-04 6603.169922 6576.919922 6595.750000 6584.580078 2098890000 6040.394919 1 14410.923965 13467.937615 0.882561 1 9117.622419 7910.946936 0.297589 0.289016 0.295955 1.903192e+09 0 9421.997856 0.000000 67.955814 1 6795.580763 6365.012784 10.5735 0 3301.887508 1279.975809 3 1 14933.217949 13786.286995
5035 2018-01-05 6654.979980 6605.029785 6613.129883 6653.290039 2020900000 6045.540452 1 14561.301667 13608.475274 0.883639 1 9212.764626 7993.497509 0.297833 0.289429 0.296378 1.904367e+09 0 9421.997856 0.000000 75.839633 1 6866.492512 6431.431564 10.5424 0 3301.887508 1279.975809 3 1 15089.045779 13930.146623
5036 2018-01-08 6680.319824 6649.200195 6651.680176 6676.629883 2051430000 6050.863851 1 14612.382937 13656.214014 0.884743 1 9245.083146 8021.538821 0.298087 0.289831 0.296826 1.906538e+09 0 9421.997856 0.000000 77.337830 1 6890.580273 6453.993125 10.5172 0 3301.887508 1279.975809 3 1 15141.978383 13979.013792
5037 2018-01-09 6696.120117 6658.270020 6692.870117 6677.939941 14250900000 6056.338317 1 14615.250114 13658.893576 0.885860 1 9246.897175 8023.112772 0.298334 0.290225 0.297301 2.016963e+09 0 9421.997856 0.000000 79.004373 1 6891.932312 6455.259499 10.5006 0 3301.887508 1279.975809 3 1 15144.949475 13981.756692
5038 2018-01-10 6663.509766 6619.350098 6640.660156 6662.660156 2122740000 6061.572119 1 14581.808980 13627.640680 0.886947 1 9225.739362 8004.755098 0.298569 0.290612 0.297765 2.017048e+09 0 9421.997856 0.000000 82.780135 1 6876.162891 6440.489229 10.4433 0 3301.887508 1279.975809 3 1 15110.296337 13949.765053
5039 2018-01-11 6708.490234 6664.740234 6675.689941 6708.490234 2009740000 6067.060055 1 14682.112077 13721.380391 0.888111 1 9289.199954 8059.816972 0.298822 0.291017 0.298272 2.017980e+09 0 9421.997856 0.000000 84.696674 1 6923.461579 6484.791072 10.3995 0 3301.887508 1279.975809 3 1 15214.234711 14045.720544
5040 2018-01-12 6763.979980 6695.520020 6699.319824 6758.540039 1976200000 6073.837389 1 14791.650410 13823.751026 0.889566 1 9358.503572 8119.948574 0.299171 0.291501 0.298894 2.020477e+09 0 9421.997856 0.000000 86.227420 1 6975.115213 6533.171932 10.3692 0 3301.887508 1279.975809 3 1 15327.743034 14150.510973
5041 2018-01-16 6835.790039 6719.109863 6807.850098 6737.140137 2377140000 6080.697122 1 14744.814870 13779.980194 0.891062 1 9328.871275 8094.237976 0.299554 0.291968 0.299540 2.024681e+09 0 9421.997856 0.000000 91.141875 1 6953.029558 6512.485624 10.3723 1 3301.887508 1277.475809 4 1 15279.210037 14105.705504
5042 2018-01-17 6820.040039 6738.450195 6767.850098 6810.279785 2238070000 6087.753522 1 14904.887327 13929.578226 0.892553 1 9430.147240 8182.110531 0.299959 0.292457 0.300138 2.026539e+09 0 9421.997856 0.000000 90.147796 0 7028.512942 6580.686381 10.3689 0 3337.733414 1288.844325 2 0 15445.083987 14256.339671
5043 2018-01-18 6826.790039 6784.720215 6804.589844 6811.379883 2026220000 6094.982256 1 14907.294986 13931.828339 0.894078 1 9431.670537 8183.432228 0.300383 0.292955 0.300740 2.024916e+09 1 9421.997856 0.000000 88.127225 0 7028.512942 6580.686381 10.3688 0 3337.733414 1288.844325 3 0 15445.083987 14256.339671
5044 2018-01-19 6843.240234 6801.589844 6829.040039 6834.330078 1997270000 6102.538522 1 14957.523477 13978.770102 0.895636 1 9463.449514 8211.005402 0.300808 0.293460 0.301369 2.026756e+09 0 9453.744242 0.000000 88.647904 0 7028.512942 6580.686381 10.3687 0 3337.733414 1288.844325 2 0 15445.083987 14256.339671
5045 2018-01-22 6906.279785 6822.850098 6829.549805 6906.279785 2106070000 6110.703854 1 15114.991644 14125.934258 0.897257 1 9563.077775 8297.448320 0.301240 0.294002 0.302014 2.030461e+09 0 9453.744242 0.000000 88.760599 0 7028.512942 6580.686381 10.3658 0 3337.733414 1288.844325 2 0 15445.083987 14256.339671
5046 2018-01-23 6969.399902 6926.370117 6928.270020 6963.459961 2119840000 6118.645452 1 15240.135413 14242.889178 0.898865 1 9642.254768 8366.146602 0.301622 0.294530 0.302713 2.035368e+09 0 9453.744242 0.000000 89.816557 0 7028.512942 6580.686381 10.3598 0 3337.733414 1288.844325 2 0 15445.083987 14256.339671
5047 2018-01-24 6992.910156 6880.680176 6975.379883 6919.350098 2277010000 6126.599053 1 15143.597156 14152.667952 0.900473 1 9581.176146 8313.151455 0.301985 0.295080 0.303407 2.039661e+09 0 9453.744242 0.000000 79.952431 0 7028.512942 6580.686381 10.3623 1 3337.733414 1286.344325 3 0 15445.083987 14256.339671
5048 2018-01-25 6967.600098 6894.839844 6965.009766 6916.299805 2061450000 6134.158451 1 15136.921325 14146.428958 0.902055 1 9576.952426 8309.486725 0.302299 0.295634 0.304122 2.039845e+09 0 9453.744242 0.000000 82.454678 0 7028.512942 6580.686381 10.3722 1 3336.262024 1285.777259 3 0 15445.083987 14256.339671
5049 2018-01-26 7022.970215 6941.479980 6956.660156 7022.970215 2059010000 6142.445785 1 15370.378759 14364.609983 0.903737 1 9724.658204 8437.644321 0.302621 0.296232 0.304884 2.040704e+09 0 9453.744242 0.000000 84.818414 0 7028.512942 6580.686381 10.3817 1 3387.717347 1305.607861 3 0 15445.083987 14256.339671
5050 2018-01-29 7020.640137 6974.700195 7000.680176 6988.319824 2103380000 6150.347184 1 15294.543378 14293.736929 0.905364 1 9676.678048 8396.014119 0.302891 0.296802 0.305671 2.045497e+09 0 9453.744242 0.000000 76.338769 0 7028.512942 6580.686381 10.3978 1 3371.002805 1299.166167 3 0 15445.083987 14256.339671
5051 2018-01-30 6958.790039 6894.629883 6910.390137 6930.729980 2163980000 6158.034785 1 15168.503015 14175.944084 0.907029 1 9596.933791 8326.823648 0.303154 0.297360 0.306515 2.050645e+09 0 9453.744242 0.000000 70.490441 0 7028.512942 6580.686381 10.4294 1 3343.222805 1288.459906 3 0 15445.083987 14256.339671
5052 2018-01-31 6983.609863 6915.479980 6972.810059 6949.990234 2407540000 6166.557386 1 15210.655749 14215.338532 0.908873 1 9623.603331 8349.963597 0.303449 0.298008 0.307417 2.058594e+09 0 9453.744242 0.000000 66.691362 0 7028.512942 6580.686381 10.4493 1 3352.513503 1292.040491 3 0 15445.083987 14256.339671
5053 2018-02-01 6970.770020 6879.020020 6910.569824 6901.500000 2291680000 6174.213854 1 15104.530671 14116.157803 0.910520 1 9556.459239 8291.705718 0.303722 0.298622 0.308177 2.064729e+09 0 9453.744242 0.000000 59.671588 0 7028.512942 6580.686381 10.4628 1 3329.122943 1283.025896 3 0 15445.083987 14256.339671
5054 2018-02-02 6889.069824 6756.540039 6866.379883 6760.290039 2587770000 6181.595654 1 14795.480437 13827.330433 0.912178 1 9360.926785 8122.051086 0.303931 0.299207 0.309040 2.075137e+09 0 9453.744242 0.000000 43.662704 0 7028.512942 6580.686381 10.5286 1 3261.006545 1256.774206 3 0 15445.083987 14256.339671
5055 2018-02-05 6807.959961 6495.390137 6687.470215 6495.919922 3106870000 6187.255654 1 14216.883532 13286.594319 0.913614 1 8994.855315 7804.427495 0.304086 0.299685 0.309843 2.089212e+09 0 9453.744242 0.000000 23.579087 0 7028.512942 6580.686381 10.7960 1 3133.480554 1207.626382 3 0 15445.083987 14256.339671
5056 2018-02-06 6673.410156 6370.479980 6378.600098 6665.979980 3131030000 6194.382454 1 14589.074703 13634.430967 0.915369 1 9230.336300 8008.743652 0.304329 0.300267 0.310773 2.102788e+09 0 9453.744242 0.000000 33.277522 1 7028.512942 6578.186381 10.9908 1 3215.513568 1239.241460 4 1 15445.083987 14253.839671
5057 2018-02-07 6716.250000 6581.379883 6632.979980 6582.020020 2366970000 6200.603789 1 14405.321055 13462.701334 0.916924 1 9114.077524 7907.871192 0.304521 0.300782 0.311620 2.108741e+09 0 9453.744242 0.000000 31.850538 1 6939.986773 6495.332206 11.1637 1 3175.013237 1223.632853 4 1 15250.548652 14074.308406
5058 2018-02-08 6606.049805 6304.180176 6595.810059 6306.100098 2707700000 6205.325124 1 13801.446401 12898.341534 0.918224 1 8732.013119 7576.371258 0.304676 0.301195 0.312353 2.116214e+09 0 9453.744242 0.000000 24.621142 1 6649.060795 6223.046259 11.3966 1 3041.915890 1172.337858 4 1 14611.241847 13484.309885
5059 2018-02-09 6453.430176 6164.430176 6395.160156 6412.680176 3155990000 6210.366523 1 14034.706136 13116.337796 0.919533 1 8879.593815 7704.420326 0.304828 0.301665 0.313039 2.131377e+09 0 9453.744242 0.000000 24.615477 1 6761.437289 6328.222635 11.5857 1 3093.327638 1192.151667 4 1 14858.188022 13712.209661
5060 2018-02-12 6565.279785 6424.299805 6477.040039 6523.850098 2240420000 6215.897858 1 14278.011141 13343.722011 0.920974 1 9033.530036 7837.983794 0.305047 0.302146 0.313781 2.134591e+09 0 9453.744242 0.000000 31.836932 1 6878.653248 6437.928405 11.7400 1 3146.953421 1212.818752 4 1 15115.768870 13949.923883
5061 2018-02-13 6567.620117 6478.410156 6482.770020 6553.859863 1816670000 6221.524925 1 14343.690113 13405.103245 0.922506 1 9075.084350 7874.038586 0.305281 0.302644 0.314580 2.133778e+09 1 9453.744242 0.000000 34.937610 1 6910.295111 6467.542930 11.8919 1 3161.429433 1218.397728 5 1 15185.301535 14014.093650
5062 2018-02-14 6684.149902 6520.390137 6523.259766 6675.029785 2211460000 6227.498789 1 14608.880985 13652.941214 0.924114 1 9242.867502 8019.616407 0.305550 0.303138 0.315426 2.135715e+09 0 9628.528182 0.000000 39.838409 1 7038.054925 6587.116996 11.9878 1 3219.878983 1240.923867 4 1 15466.052396 14273.190834
5063 2018-02-15 6795.919922 6665.919922 6734.339844 6794.919922 2110700000 6234.175856 1 14871.270936 13898.161541 0.925829 1 9408.878543 8163.656649 0.305864 0.303662 0.316303 2.138671e+09 0 9628.528182 0.000000 46.258615 1 7164.465353 6705.428132 12.0832 1 3277.711194 1263.212087 4 1 15743.837993 14529.551458
5064 2018-02-16 6840.600098 6758.509766 6778.279785 6770.660156 2019830000 6240.393057 1 14818.176337 13848.541215 0.927453 1 9375.286214 8134.510111 0.306155 0.304145 0.317152 2.140494e+09 0 9628.528182 0.000000 50.396596 1 7138.886207 6681.487877 12.1757 1 3266.008848 1258.702067 4 1 15687.628086 14477.676893
5065 2018-02-20 6838.000000 6740.479980 6742.149902 6779.689941 1911170000 6246.659388 1 14837.938804 13867.010515 0.929088 1 9387.789695 8145.358813 0.306432 0.304631 0.318024 2.142004e+09 0 9628.528182 0.000000 63.486536 1 7148.407081 6690.398737 12.2800 1 3270.364606 1260.380752 4 1 15708.550109 14496.985249
5066 2018-02-21 6879.470215 6759.220215 6808.600098 6759.259766 1946010000 6252.520452 1 14793.225594 13825.223137 0.930678 1 9359.500172 8120.813279 0.306694 0.305088 0.318896 2.142040e+09 0 9628.528182 0.000000 55.168317 1 7126.865799 6670.237634 12.3815 1 3260.509565 1256.582673 4 1 15661.213367 14453.299481
5067 2018-02-22 6826.009766 6744.049805 6793.080078 6761.850098 1911900000 6258.158385 1 14798.894760 13830.521339 0.932265 1 9363.086987 8123.925395 0.306961 0.305537 0.319768 2.142974e+09 0 9628.528182 0.000000 60.951228 1 7129.597008 6672.793851 12.4732 1 3261.759081 1257.064229 4 1 15667.215169 14458.838379
5068 2018-02-23 6897.529785 6789.029785 6816.430176 6896.600098 1879460000 6264.660918 1 15093.806810 14106.135664 0.933973 1 9549.674378 8285.818802 0.307274 0.306035 0.320664 2.134413e+09 1 9628.528182 0.000000 93.426789 1 7271.675460 6805.769140 12.5430 1 3326.759344 1282.114978 5 1 15979.431088 14746.973792
5069 2018-02-26 6989.359863 6927.459961 6933.819824 6989.100098 1866610000 6271.778053 1 15296.251074 14295.332881 0.935817 1 9677.758488 8396.951567 0.307631 0.306578 0.321608 2.134342e+09 1 9757.669910 0.000000 93.287781 0 7369.206123 6894.550878 12.6065 1 3371.379190 1299.311224 4 1 16193.753705 14944.766190
5070 2018-02-27 7003.129883 6900.350098 6984.830078 6900.350098 2155850000 6278.171253 1 15102.014010 14113.805821 0.937561 1 9554.866977 8290.324184 0.307958 0.307095 0.322508 2.137489e+09 0 9633.763657 0.000000 79.259541 0 7369.206123 6894.550878 12.6973 1 3328.568256 1282.812123 3 1 15988.119843 14754.992402
5071 2018-02-28 6964.160156 6854.419922 6945.200195 6854.419922 2373880000 6284.329720 1 15001.491841 14019.861373 0.939267 1 9491.267781 8235.142050 0.308274 0.307587 0.323406 2.140410e+09 0 9633.763657 0.000000 72.793867 0 7369.206123 6894.550878 12.7995 1 3306.412609 1274.273457 3 1 15881.699568 14656.780082
5072 2018-03-01 6892.379883 6687.439941 6862.939941 6750.540039 2489040000 6289.661787 1 14774.141717 13807.388024 0.940845 1 9347.426027 8110.337092 0.308542 0.308059 0.324244 2.146921e+09 0 9633.763657 0.000000 55.880767 0 7369.206123 6894.550878 12.9323 1 3256.303372 1254.961629 3 1 15641.009749 14434.654123
5073 2018-03-02 6820.370117 6645.029785 6661.910156 6811.040039 2287320000 6295.621855 1 14906.551209 13931.133231 0.942527 1 9431.199958 8183.023927 0.308861 0.308558 0.325108 2.152814e+09 0 9633.763657 0.000000 51.383416 0 7369.206123 6894.550878 13.0317 1 3285.487163 1266.208904 3 1 15781.188325 14564.021043
5074 2018-03-05 6901.629883 6753.830078 6777.629883 6881.279785 2066350000 6302.104255 1 15060.276979 14074.799874 0.944342 1 9528.460448 8267.412438 0.309201 0.309076 0.326066 2.152959e+09 0 9633.763657 0.000000 58.798887 1 7369.206123 6892.050878 13.1157 1 3319.369182 1279.266849 4 1 15943.933905 14714.214426
5075 2018-03-06 6937.029785 6872.060059 6919.790039 6913.020020 2112570000 6308.988854 1 15129.743231 14139.720567 0.946253 1 9572.410930 8305.546276 0.309548 0.309593 0.327112 2.154652e+09 0 9633.763657 0.000000 60.235523 1 7403.196942 6923.840795 13.1985 1 3334.679932 1285.167529 4 1 16017.476068 14782.084448
5076 2018-03-07 6935.479980 6850.910156 6855.569824 6929.390137 2192230000 6315.883656 1 15165.570651 14173.203600 0.948142 1 9595.078518 8325.213912 0.309859 0.310128 0.328156 2.155911e+09 0 9633.763657 0.000000 63.142545 1 7420.727804 6940.236535 13.2776 1 3342.576495 1288.210822 4 1 16055.405650 14817.088608
5077 2018-03-08 6971.000000 6931.350098 6955.850098 6966.430176 2272110000 6322.898324 1 15246.635986 14248.964382 0.950002 1 9646.367604 8369.715123 0.310105 0.310684 0.329213 2.159943e+09 0 9633.763657 0.000000 65.005136 1 7460.394216 6977.334552 13.3439 1 3360.443748 1295.096764 4 1 16141.227467 14896.291183
5078 2018-03-09 7101.310059 7007.299805 7014.839844 7101.180176 2302930000 6330.964857 1 15541.548035 14524.578707 0.952044 1 9832.954995 8531.608529 0.310409 0.311297 0.330339 2.162990e+09 0 9633.763657 0.000000 65.005136 1 7604.698845 7112.295473 13.3942 1 3425.444011 1320.147512 4 1 16453.443386 15184.426596
5079 2018-03-12 7156.250000 7108.040039 7122.470215 7131.120117 2294440000 6339.172923 1 15607.074190 14585.817125 0.954126 1 9874.412625 8567.579432 0.310724 0.311902 0.331500 2.165876e+09 0 9633.763657 0.000000 61.469134 1 7636.761718 7142.282279 13.4529 1 3439.886342 1325.713508 4 1 16522.814268 15248.447059
5080 2018-03-13 7186.089844 7025.830078 7172.250000 7046.509766 2448830000 6346.584788 1 15421.897106 14412.757199 0.956075 1 9757.253257 8465.925569 0.310987 0.312454 0.332634 2.170235e+09 0 9633.763657 0.000000 61.882890 1 7546.151956 7057.539489 13.5133 1 3399.072278 1309.983990 4 1 16326.771977 15067.525065
5081 2018-03-14 7084.069824 7012.569824 7077.850098 7040.979980 2104450000 6354.015654 1 15409.794692 14401.446713 0.957975 1 9749.596202 8459.281890 0.311215 0.312983 0.333777 2.171744e+09 0 9633.763657 0.000000 66.233904 1 7540.230075 7052.001048 13.5849 1 3396.404838 1308.955973 4 1 16313.959458 15055.700747
5082 2018-03-15 7075.549805 7010.009766 7050.660156 7030.970215 1991570000 6361.426188 1 15387.887453 14380.972986 0.959881 1 9735.735749 8447.255804 0.311434 0.313528 0.334919 2.172798e+09 0 9633.763657 0.000000 79.167120 1 7529.510553 7041.975614 13.6503 1 3391.576360 1307.095104 4 1 16290.766819 15034.296903
5083 2018-03-16 7061.669922 7011.689941 7058.120117 7019.950195 3046990000 6369.637923 1 15363.769185 14358.432910 0.961915 1 9720.476404 8434.015963 0.311717 0.314110 0.336088 2.184657e+09 0 9633.763657 0.000000 74.221467 1 7517.709144 7030.938345 13.7086 1 3386.260559 1305.046423 4 1 16265.233420 15010.732837
5084 2018-03-19 6949.020020 6806.160156 6945.970215 6864.879883 2324430000 6376.526924 1 15024.384371 14041.255919 0.963746 1 9505.751617 8247.709016 0.311938 0.314622 0.337185 2.192237e+09 0 9633.763657 0.000000 48.411110 1 7351.643364 6875.625305 13.7881 1 3311.458251 1276.218019 4 1 15905.935311 14679.146577
5085 2018-03-20 6902.229980 6845.850098 6871.089844 6885.919922 1967690000 6383.045257 1 15070.432320 14084.290696 0.965575 1 9534.885613 8272.987262 0.312130 0.315113 0.338332 2.193767e+09 0 9633.763657 0.000000 47.318841 1 7374.175275 6896.698278 13.8585 1 3321.607476 1280.129476 4 1 15954.685108 14724.136412
5086 2018-03-21 6930.700195 6828.879883 6863.290039 6853.450195 1988390000 6389.350059 1 14999.369510 14017.877918 0.967318 1 9489.925008 8233.976986 0.312250 0.315597 0.339472 2.195204e+09 0 9633.763657 0.000000 42.718806 1 7339.403239 6864.177727 13.9248 1 3305.944835 1274.093179 4 1 15879.452710 14654.706519
5087 2018-03-22 6809.939941 6679.350098 6763.939941 6682.259766 2347160000 6394.448991 1 14624.704423 13667.729237 0.968900 1 9252.878806 8028.302761 0.312348 0.316002 0.340549 2.198355e+09 0 9633.763657 0.000000 28.328459 1 7156.074323 6692.719337 14.0452 1 3223.366557 1242.267959 4 1 15482.804270 14288.650674
5088 2018-03-23 6708.580078 6507.839844 6683.189941 6508.089844 2390410000 6399.194124 1 14243.518460 13311.486377 0.970376 1 9011.706921 7819.048869 0.312436 0.316373 0.341567 2.204121e+09 0 9633.763657 0.000000 7.334718 1 6969.554651 6518.276792 14.1959 1 3139.351041 1209.888836 4 1 15079.252342 13916.223792
5089 2018-03-26 6760.649902 6538.790039 6644.399902 6753.830078 2326060000 6405.613590 1 14781.342253 13814.117389 0.972237 1 9351.981721 8114.289861 0.312626 0.316908 0.342703 2.210454e+09 0 9633.763657 0.000000 29.289137 1 7232.719425 6764.401677 14.3012 1 3257.890410 1255.573265 4 1 15648.632774 14441.689201
5090 2018-03-27 6793.500000 6479.560059 6791.390137 6529.839844 2325990000 6410.568923 1 14291.120219 13355.973290 0.973844 1 9041.823996 7845.180087 0.312765 0.317342 0.343737 2.216624e+09 0 9633.763657 0.000000 25.402069 1 6992.846863 6540.060837 14.4244 1 3149.842735 1213.932278 4 1 15129.647119 13962.731734
5091 2018-03-28 6559.879883 6410.040039 6488.020020 6460.810059 2518670000 6414.485456 1 14140.042554 13214.781471 0.975219 1 8946.238930 7762.245266 0.312848 0.317750 0.344621 2.223758e+09 0 9633.763657 0.000000 23.953756 1 6918.922429 6470.923001 14.5511 1 3116.544374 1201.099270 4 1 14969.705020 13815.125607
5092 2018-03-29 6640.759766 6435.669922 6493.509766 6581.129883 2504500000 6419.347790 1 14403.372913 13460.880671 0.976712 1 9112.844957 7906.801750 0.312945 0.318216 0.345551 2.229945e+09 0 9633.763657 0.000000 31.624778 1 7047.773691 6591.431159 14.6515 1 3174.583856 1223.467371 4 1 15248.486204 14072.405030
5093 2018-04-02 6560.959961 6322.600098 6528.229980 6390.839844 2394730000 6423.057122 1 13986.906677 13071.666120 0.978000 1 8849.351659 7678.180580 0.313037 0.318613 0.346349 2.235399e+09 0 9633.763657 0.000000 27.584778 1 6843.990883 6400.843263 14.7963 1 3082.792371 1188.091432 4 1 14807.583945 13665.508562
5094 2018-04-03 6485.270020 6343.899902 6448.049805 6458.830078 2328510000 6427.299124 1 14135.709195 13210.731668 0.979380 1 8943.497265 7759.866448 0.313144 0.319037 0.347199 2.240119e+09 0 9633.763657 0.000000 34.575277 1 6916.802055 6468.939921 14.9133 1 3115.589277 1200.731181 4 1 14965.117403 13810.891822
5095 2018-04-04 6578.560059 6326.540039 6326.540039 6560.060059 2254070000 6432.112324 1 14357.259778 13417.784972 0.980879 1 9083.669718 7881.487719 0.313270 0.319527 0.348082 2.243859e+09 0 9633.763657 0.000000 38.332315 1 7025.209883 6570.328354 15.0150 1 3164.420263 1219.550378 4 1 15199.667395 14027.351505
5096 2018-04-05 6632.209961 6550.279785 6619.220215 6594.839844 2124660000 6436.996989 1 14433.378351 13488.922686 0.982434 1 9131.829045 7923.273381 0.313393 0.320012 0.349029 2.243259e+09 1 9633.763657 0.000000 40.755533 1 7062.455775 6605.162579 15.1066 1 3181.197222 1226.016127 5 1 15280.252201 14101.720987
5097 2018-04-06 6587.359863 6402.029785 6514.479980 6433.209961 2350540000 6440.332389 1 14079.637349 13158.328912 0.983736 1 8908.021266 7729.085534 0.313455 0.320420 0.349861 2.245462e+09 0 9397.654195 0.000000 41.036021 1 6889.365310 6443.279701 15.2165 1 3103.230729 1195.968264 4 1 14905.755560 13756.108423
5098 2018-04-09 6604.259766 6466.040039 6488.479980 6472.339844 2080900000 6443.557321 1 14165.276488 13238.364209 0.985022 1 8962.204144 7776.097557 0.313531 0.320821 0.350670 2.242528e+09 1 9397.654195 0.000000 48.574709 1 6931.269749 6482.470833 15.3213 1 3122.106073 1203.242719 5 1 14996.419547 13839.779702
5099 2018-04-10 6639.970215 6534.890137 6585.529785 6615.870117 2238770000 6447.743789 1 14479.404926 13531.937489 0.986483 1 9160.949519 7948.539894 0.313645 0.321297 0.351541 2.244575e+09 0 9606.056088 0.000000 44.011738 1 7084.977228 6626.225771 15.4110 1 3191.341736 1229.925767 4 1 15328.979371 14146.689941
5100 2018-04-11 6650.290039 6574.879883 6578.839844 6583.439941 1852120000 6452.081855 1 14408.428677 13465.605607 0.987948 1 9116.043680 7909.577136 0.313774 0.321755 0.352419 2.242831e+09 1 9606.056088 0.000000 52.790626 1 7050.247548 6593.744833 15.4975 1 3175.698174 1223.896824 5 1 15253.838613 14077.344619
5101 2018-04-12 6682.689941 6618.810059 6627.319824 6656.259766 2021110000 6456.782721 1 14567.801171 13614.549479 0.989521 1 9216.876786 7997.065443 0.313926 0.322262 0.353334 2.242506e+09 1 9712.309251 0.000000 60.135857 1 7128.230759 6666.678640 15.5511 1 3210.824762 1237.434420 5 1 15422.562237 14233.054973
5102 2018-04-13 6703.310059 6598.339844 6696.020020 6628.339844 1743640000 6461.209587 1 14506.696003 13557.442760 0.991018 1 9178.216263 7963.521463 0.314094 0.322732 0.354192 2.237785e+09 1 9671.570619 0.000000 52.707769 1 7098.331138 6638.715016 15.6076 1 3197.356842 1232.243957 5 1 15357.871743 14173.353910
5103 2018-04-16 6699.759766 6633.080078 6675.919922 6675.180176 1795950000 6466.288320 1 14609.210128 13653.248819 0.992643 1 9243.075747 8019.797092 0.314307 0.323239 0.355096 2.234158e+09 1 9739.916478 0.000000 69.520817 1 7148.492746 6685.628666 15.6589 1 3219.951528 1240.951826 5 1 15466.400851 14273.512414
5104 2018-04-17 6834.310059 6729.790039 6738.649902 6816.370117 1913230000 6471.860589 1 14918.216547 13942.035241 0.994386 1 9438.580480 8189.427671 0.314516 0.323774 0.356097 2.231855e+09 1 9945.930128 0.000000 72.304432 1 7299.693949 6827.039609 15.7049 1 3288.058269 1267.199794 5 1 15793.538123 14575.418329
5105 2018-04-18 6856.959961 6788.319824 6824.580078 6833.209961 1893220000 6477.444388 1 14955.072004 13976.479042 0.996181 1 9461.898495 8209.659654 0.314727 0.324321 0.357134 2.229019e+09 1 9970.501551 0.000000 69.045192 1 7317.727844 6843.905811 15.7636 1 3296.181417 1270.330411 5 1 15832.556062 14611.426903
5106 2018-04-19 6815.040039 6749.069824 6793.080078 6774.890137 1963950000 6482.581123 1 14827.434016 13857.193113 0.997929 1 9381.143439 8139.592159 0.314890 0.324846 0.358193 2.227682e+09 1 9885.405688 0.000000 62.154885 1 7255.272775 6785.494701 15.8244 1 3268.049292 1259.488443 5 1 15697.428956 14486.721845
5107 2018-04-20 6757.680176 6642.830078 6754.680176 6667.750000 1921790000 6487.240658 1 14592.948544 13638.051321 0.999548 1 9232.787234 8010.870216 0.314983 0.325353 0.359211 2.224833e+09 1 9729.074929 0.000000 67.090765 1 7140.535724 6678.186860 15.8965 1 3216.367384 1239.570516 5 1 15449.185125 14257.624497
5108 2018-04-23 6721.649902 6613.549805 6699.160156 6648.799805 1737370000 6491.645990 1 14551.474400 13599.291059 1.001128 1 9206.547029 7988.102783 0.315050 0.325857 0.360221 2.222682e+09 1 9701.424242 0.000000 63.248133 1 7120.241839 6659.207003 15.9612 1 3207.226251 1236.047573 5 1 15405.277498 14217.103367
5109 2018-04-24 6688.890137 6464.740234 6680.879883 6509.049805 2149250000 6495.165521 1 14245.619418 13313.449857 1.002556 1 9013.036173 7820.202200 0.315103 0.326308 0.361145 2.224277e+09 0 9497.511644 0.000000 41.934440 1 6970.582679 6519.238255 16.0411 1 3139.814104 1210.067298 4 1 15081.476573 13918.276472
5110 2018-04-25 6540.759766 6426.569824 6514.330078 6513.939941 2026690000 6498.651253 1 14256.321906 13323.452022 1.003973 1 9019.807511 7826.077383 0.315164 0.326731 0.362078 2.224667e+09 0 9497.511644 0.000000 44.524629 1 6975.819557 6524.136047 16.1125 1 3142.172992 1210.976401 4 1 15092.807026 13928.733033
5111 2018-04-26 6673.649902 6579.120117 6606.609863 6649.649902 2127140000 6503.158187 1 14553.334912 13601.029828 1.005596 1 9207.724154 7989.124120 0.315265 0.327216 0.363114 2.226653e+09 0 9497.511644 0.000000 49.526209 1 7121.152214 6660.058431 16.1621 1 3207.636318 1236.205611 4 1 15407.247176 14218.921127
5112 2018-04-27 6750.779785 6619.259766 6748.589844 6656.350098 2027530000 6507.967786 1 14567.998870 13614.734242 1.007406 1 9217.001868 7997.173971 0.315376 0.327759 0.364270 2.226877e+09 0 9497.511644 0.000000 52.070752 1 7128.327496 6666.769114 16.2019 1 3210.868336 1237.451213 4 1 15422.771537 14233.248129
5113 2018-04-30 6712.500000 6593.600098 6669.439941 6605.569824 1987020000 6512.456120 1 14456.861843 13510.869524 1.009214 1 9146.686775 7936.164758 0.315543 0.328239 0.365432 2.226867e+09 1 9497.511644 0.000000 44.883627 1 7073.946579 6615.909355 16.2444 1 3186.373115 1228.010888 5 1 15305.113579 14124.664864
5114 2018-05-01 6685.410156 6578.259766 6592.930176 6681.959961 1929110000 6517.886852 1 14624.048275 13667.116024 1.011212 1 9252.463668 8027.942565 0.315774 0.328785 0.366654 2.228033e+09 0 9607.345653 0.000000 39.080702 1 7155.753261 6692.419064 16.2860 1 3223.221938 1242.212224 4 1 15482.109622 14288.009603
5115 2018-05-02 6715.959961 6637.959961 6694.520020 6644.479980 2144200000 6522.974453 1 14542.020091 13590.455397 1.013212 1 9200.565399 7982.912793 0.316065 0.329293 0.367854 2.230402e+09 0 9607.345653 0.000000 35.165323 1 7115.615712 6654.880417 16.3355 1 3205.142468 1235.244495 4 1 15395.268460 14207.866303
5116 2018-05-03 6667.290039 6539.870117 6608.700195 6643.479980 2345740000 6527.679053 1 14539.831504 13588.410022 1.015183 1 9199.180706 7981.711358 0.316347 0.329801 0.369036 2.237289e+09 0 9607.345653 0.000000 38.647875 1 7114.544806 6653.878851 16.3929 1 3204.660092 1235.058589 4 1 15392.951459 14205.728007
5117 2018-05-04 6783.359863 6612.390137 6618.700195 6769.120117 2022230000 6533.252721 1 14814.805828 13845.391257 1.017286 1 9373.153733 8132.659853 0.316727 0.330335 0.370224 2.247959e+09 0 9607.345653 0.000000 58.485823 1 7249.093624 6779.715649 16.4448 1 3265.265969 1258.415765 4 1 15684.059813 14474.383834
5118 2018-05-07 6846.459961 6796.049805 6803.450195 6821.870117 1939980000 6538.869857 1 14930.253773 13953.284806 1.019432 1 9446.196292 8196.035565 0.317113 0.330881 0.371438 2.249473e+09 0 9607.345653 0.000000 63.711997 1 7305.583934 6832.548218 16.4989 1 3290.711341 1268.222273 4 1 15806.281630 14587.178958
5119 2018-05-08 6830.870117 6770.299805 6813.910156 6815.479980 2054830000 6544.426924 1 14916.268405 13940.214578 1.021570 1 9437.347914 8188.358230 0.317514 0.331413 0.372643 2.249968e+09 0 9607.345653 0.000000 80.782712 1 7298.740696 6826.148079 16.5468 1 3287.628888 1267.034312 4 1 15791.475675 14573.514953
5120 2018-05-09 6895.930176 6807.399902 6830.549805 6893.209961 2241480000 6550.414590 1 15086.387202 14099.201562 1.023786 1 9544.980080 8281.745772 0.317923 0.331983 0.373880 2.248046e+09 1 9607.345653 0.000000 83.236017 1 7381.982224 6903.999728 16.5792 1 3325.124021 1281.484733 5 1 15971.576137 14739.724675
5121 2018-05-10 6966.930176 6906.770020 6909.180176 6963.549805 2233460000 6556.845990 1 15240.332044 14243.072942 1.026048 1 9642.379174 8366.254543 0.318378 0.332566 0.375105 2.246000e+09 1 9705.381139 0.000000 81.066852 1 7457.309609 6974.449673 16.6066 1 3359.054324 1294.561288 5 1 16134.553644 14890.132096
5122 2018-05-11 6969.299805 6923.609863 6948.870117 6952.560059 2083030000 6562.815456 1 15216.280032 14220.594787 1.028190 1 9627.161749 8353.051074 0.318791 0.333111 0.376288 2.244086e+09 1 9690.064286 0.000000 79.069248 1 7445.540620 6963.442725 16.6389 1 3353.753126 1292.518235 5 1 16109.090388 14866.632764
5123 2018-05-14 7008.259766 6954.640137 6977.350098 6964.370117 2075670000 6568.814124 1 15242.127369 14244.750789 1.030315 1 9643.515055 8367.240096 0.319200 0.333665 0.377451 2.240896e+09 1 9706.524442 0.000000 88.128058 1 7458.188087 6975.271269 16.6729 1 3359.450024 1294.713788 5 1 16136.454309 14891.886167
5124 2018-05-15 6912.040039 6852.729980 6909.319824 6888.540039 2114040000 6574.347526 1 15076.166673 14089.649819 1.032337 1 9538.513671 8276.135163 0.319580 0.334193 0.378564 2.241173e+09 0 9600.836994 0.000000 71.978476 1 7376.981175 6899.322496 16.7189 1 3322.871359 1280.616570 4 1 15960.755922 14729.738999
5125 2018-05-16 6944.540039 6891.649902 6892.890137 6929.970215 2083660000 6580.123861 1 15166.840202 14174.390078 1.034403 1 9595.881749 8325.910839 0.319982 0.334716 0.379705 2.242917e+09 0 9600.836994 0.000000 80.120713 1 7421.349013 6940.817522 16.7559 1 3342.856311 1288.318662 4 1 16056.749692 14818.328987
5126 2018-05-17 6952.979980 6869.390137 6905.750000 6901.629883 1931700000 6585.593060 1 15104.814930 14116.423462 1.036394 1 9556.639087 8291.861763 0.320360 0.335212 0.380821 2.242895e+09 1 9600.836994 0.000000 75.750589 1 7390.999172 6912.432829 16.7940 1 3329.185595 1283.050042 5 1 15991.085107 14757.728962
5127 2018-05-18 6897.910156 6857.580078 6876.649902 6866.250000 1966710000 6590.901458 1 15027.382992 14044.058323 1.038345 1 9507.648808 8249.355123 0.320737 0.335696 0.381912 2.244355e+09 0 9551.620143 0.000000 61.816568 1 7353.110631 6876.997567 16.8292 1 3312.119163 1276.472732 4 1 15909.109874 14682.076293
5128 2018-05-21 6948.270020 6876.350098 6920.319824 6905.529785 1949100000 6596.321989 1 15113.350204 14124.400226 1.040339 1 9562.039255 8296.547244 0.321119 0.336201 0.383020 2.245538e+09 0 9551.620143 0.000000 60.522699 1 7395.175602 6916.338836 16.8575 1 3331.066817 1283.775055 4 1 16000.121186 14766.068109
5129 2018-05-22 6947.430176 6883.750000 6934.700195 6893.620117 1908280000 6601.515924 1 15087.284864 14100.040485 1.042270 1 9545.548020 8282.238548 0.321458 0.336699 0.384113 2.245963e+09 0 9551.620143 0.000000 59.693855 1 7382.421463 6904.410526 16.8850 1 3325.321871 1281.560983 4 1 15972.526470 14740.601711
5130 2018-05-23 6954.700195 6846.939941 6847.270020 6953.629883 1980450000 6607.056058 1 15218.621435 14222.782979 1.044274 1 9628.643127 8354.336399 0.321805 0.337228 0.385241 2.246517e+09 0 9551.620143 0.000000 57.840240 1 7446.686301 6964.514223 16.9090 1 3354.269185 1292.717121 4 1 16111.569172 14868.920365
5131 2018-05-24 6963.680176 6882.569824 6951.520020 6949.700195 1992460000 6612.625059 1 15210.020974 14214.745293 1.046299 1 9623.201716 8349.615134 0.322158 0.337748 0.386393 2.246583e+09 0 9551.620143 0.000000 47.828597 1 7442.477974 6960.578385 16.9239 1 3352.373595 1291.986571 4 1 16102.464081 14860.517529
5132 2018-05-25 6982.520020 6941.850098 6951.470215 6960.919922 1757660000 6618.413724 1 15234.576317 14237.693845 1.048404 1 9638.737593 8363.094909 0.322564 0.338261 0.387579 2.230649e+09 1 9551.620143 0.000000 51.309752 1 7454.493250 6971.815673 16.9584 1 3357.785730 1294.072378 5 1 16128.460202 14884.508628
5133 2018-05-29 6964.649902 6887.120117 6928.500000 6926.540039 2087370000 6623.865192 1 15159.332965 14167.374081 1.050478 1 9591.132008 8321.789704 0.322957 0.338743 0.388777 2.230130e+09 1 9504.444829 0.000000 44.464577 1 7417.675616 6937.381977 17.0371 1 3341.201675 1287.680974 5 1 16048.801970 14810.994255
5134 2018-05-30 6987.629883 6938.020020 6955.589844 6976.370117 2049450000 6629.922126 1 15268.390408 14269.295293 1.052625 1 9660.131372 8381.657319 0.323347 0.339248 0.390030 2.229934e+09 1 9572.820559 0.000000 63.909974 1 7471.038963 6987.290053 17.0943 1 3365.238544 1296.944653 5 1 16164.258324 14917.545721
5135 2018-05-31 7016.419922 6955.990234 6969.930176 6967.729980 2514610000 6635.838857 1 15249.480721 14251.622971 1.054740 1 9648.167434 8371.276754 0.323717 0.339750 0.391273 2.235753e+09 0 9560.964755 0.000000 56.673248 1 7461.786185 6978.636392 17.1564 1 3361.070743 1295.338405 4 1 16144.239116 14899.070550
5136 2018-06-01 7084.839844 7008.020020 7010.080078 7083.930176 2208600000 6642.698125 1 15503.794915 14489.295983 1.056989 1 9809.069040 8510.883770 0.324138 0.340307 0.392545 2.239325e+09 0 9560.964755 0.000000 74.583429 1 7586.225711 7095.018472 17.1958 1 3417.123013 1316.940645 4 1 16413.475115 15147.540986
5137 2018-06-04 7146.770020 7099.089844 7099.500000 7143.569824 2142790000 6650.069456 1 15634.321453 14611.281448 1.059310 1 9891.651648 8582.536949 0.324566 0.340882 0.393862 2.244812e+09 0 9560.964755 0.000000 85.100347 1 7650.094188 7154.751473 17.2224 1 3445.891791 1328.027976 4 1 16551.660255 15275.068220
5138 2018-06-05 7179.819824 7137.129883 7162.410156 7166.750000 2058630000 6656.424655 1 15685.053276 14658.693608 1.061281 1 9923.749077 8610.386431 0.324943 0.341343 0.394995 2.251669e+09 0 9560.964755 0.000000 84.467320 1 7674.917985 7177.967932 17.2482 1 3457.073368 1332.337295 4 1 16605.368751 15324.634302
5139 2018-06-06 7212.450195 7140.919922 7180.240234 7210.080078 2191750000 6662.974590 1 15779.884906 14747.319880 1.063199 1 9983.747936 8662.444716 0.325282 0.341810 0.396107 2.258780e+09 0 9560.964755 0.000000 88.558880 1 7721.320441 7221.365834 17.2658 1 3477.974789 1340.392589 4 1 16705.764597 15417.286843
5140 2018-06-07 7212.430176 7115.859863 7212.430176 7152.830078 2328280000 6669.003057 1 15654.588321 14630.222143 1.065058 1 9904.474257 8593.662545 0.325586 0.342255 0.397218 2.268025e+09 0 9560.964755 0.000000 74.435769 1 7660.011053 7164.026222 17.2855 1 3450.358722 1329.749506 4 1 16573.116275 15294.869386
5141 2018-06-08 7161.919922 7100.729980 7121.759766 7152.620117 1941580000 6675.029525 1 15654.128803 14629.792694 1.066934 1 9904.183526 8593.410291 0.325894 0.342718 0.398321 2.271388e+09 0 9560.964755 0.000000 75.121321 1 7659.786204 7163.815932 17.2907 1 3450.257441 1329.710474 4 1 16572.629795 15294.420427
5142 2018-06-11 7187.450195 7146.089844 7149.649902 7168.479980 1942940000 6681.243457 1 15688.839488 14662.232067 1.068779 1 9926.144569 8612.464890 0.326182 0.343145 0.399453 2.271642e+09 0 9560.964755 0.000000 75.403903 1 7676.770632 7179.700621 17.2951 1 3457.907870 1332.658907 4 1 16609.377118 15328.333512
5143 2018-06-12 7214.490234 7173.759766 7181.669922 7209.180176 2006760000 6687.334124 1 15777.915391 14745.479242 1.070573 1 9982.501847 8661.363542 0.326428 0.343576 0.400569 2.270187e+09 1 9560.964755 0.000000 84.066135 1 7720.356729 7220.464523 17.2963 1 3477.540697 1340.225292 5 1 16703.679522 15415.362585
5144 2018-06-13 7261.169922 7193.020020 7219.580078 7205.259766 2172770000 6693.278457 1 15769.335234 14737.460532 1.072300 1 9977.073282 8656.653422 0.326633 0.343987 0.401680 2.270859e+09 0 9555.765425 0.000000 81.020686 1 7716.158337 7216.537976 17.3130 1 3475.649582 1339.496467 4 1 16694.595927 15406.979587
5145 2018-06-14 7291.310059 7233.700195 7233.700195 7279.589844 2188230000 6699.670524 1 15932.013050 14889.493440 1.074072 1 10079.997627 8745.956202 0.326832 0.344418 0.402823 2.272380e+09 0 9555.765425 0.000000 85.877252 1 7795.758889 7290.984401 17.3239 1 3511.504682 1353.314827 4 1 16866.818811 15565.919311
5146 2018-06-15 7268.839844 7220.970215 7245.160156 7255.759766 3043790000 6705.736855 1 15879.858859 14840.751986 1.075729 1 10047.000283 8717.325905 0.326988 0.344809 0.403932 2.281402e+09 0 9555.765425 0.000000 75.102899 1 7770.239107 7267.117023 17.3327 1 3500.009607 1348.884688 4 1 16811.604490 15514.963545
5147 2018-06-18 7256.430176 7186.160156 7201.180176 7251.410156 2093950000 6711.998190 1 15870.339362 14831.855402 1.077441 1 10040.977409 8712.100131 0.327148 0.345230 0.405063 2.170884e+09 1 9555.765425 0.000000 68.790104 1 7765.581083 7262.760605 17.3411 1 3497.911457 1348.076072 5 1 16801.526440 15505.662792
5148 2018-06-19 7229.990234 7138.020020 7158.799805 7228.040039 2269000000 6718.124658 1 15819.191836 14784.054741 1.079163 1 10008.616969 8684.022447 0.327285 0.345657 0.406222 2.172214e+09 0 9524.968745 0.000000 60.672115 1 7740.553877 7239.353907 17.3588 1 3486.638256 1343.731442 4 1 16747.377849 15455.690559
5149 2018-06-20 7309.990234 7256.870117 7264.850098 7280.700195 2305100000 6724.554792 1 15934.443150 14891.764526 1.080951 1 10081.535123 8747.290218 0.327441 0.346107 0.407402 2.174899e+09 0 9524.968745 0.000000 61.909742 1 7796.947972 7292.096491 17.3759 1 3512.040290 1353.521248 4 1 16869.391497 15568.293572
5150 2018-06-21 7308.259766 7203.930176 7304.049805 7217.490234 2315880000 6730.713792 1 15796.102675 14762.476431 1.082684 1 9994.008728 8671.347539 0.327617 0.346536 0.408531 2.177987e+09 0 9524.968745 0.000000 60.689734 1 7729.256024 7228.787589 17.3839 1 3481.549276 1341.770177 4 1 16722.933938 15433.131952
5151 2018-06-22 7239.750000 7177.459961 7239.720215 7197.509766 3928340000 6736.974792 1 15752.373688 14721.608873 1.084439 1 9966.341911 8647.342299 0.327814 0.346974 0.409651 2.192089e+09 0 9524.968745 0.000000 56.965879 1 7707.858813 7208.775845 17.3737 0 3471.911163 1335.555700 3 1 16676.639167 15390.407792
5152 2018-06-25 7144.290039 6976.959961 7131.049805 7038.169922 2415090000 6741.634990 1 15403.644635 14395.699089 1.085958 1 9745.705133 8455.905786 0.327952 0.347355 0.410651 2.193698e+09 0 9524.968745 0.000000 36.008954 1 7537.220765 7049.186591 17.4116 1 3471.911163 1333.055700 4 1 16307.448549 15049.692009
5153 2018-06-26 7108.450195 7040.060059 7061.229980 7068.200195 2058640000 6746.659593 1 15469.368490 14457.122269 1.087622 1 9787.287845 8491.985217 0.328129 0.347774 0.411718 2.193993e+09 0 9524.968745 0.000000 34.508409 1 7569.380375 7079.263870 17.4361 1 3486.725020 1338.743546 4 1 16377.028730 15113.905629
5154 2018-06-27 7128.770020 6968.299805 7096.600098 6969.669922 2286430000 6751.066660 1 15253.726451 14255.590879 1.089191 1 9650.853658 8373.607468 0.328306 0.348151 0.412734 2.196621e+09 0 9524.968745 0.000000 28.568357 1 7463.863681 6980.579370 17.4421 1 3438.120289 1320.081544 4 1 16148.733963 14903.218719
5155 2018-06-28 7055.250000 6950.229980 6963.370117 7031.600098 2195400000 6755.419795 1 15389.266006 14382.261332 1.090788 1 9736.607943 8448.012567 0.328459 0.348525 0.413803 2.197433e+09 0 9524.968745 0.000000 26.919634 1 7530.185099 7042.606483 17.2374 0 3468.670285 1329.311351 3 1 16292.226258 15035.643779
5156 2018-06-29 7101.830078 7031.399902 7071.490234 7040.799805 2192010000 6759.784326 1 15409.400362 14401.078186 1.092337 1 9749.346714 8459.065420 0.328586 0.348914 0.414837 2.198089e+09 0 9524.968745 0.000000 29.433628 1 7540.037123 7051.820590 17.0985 0 3468.670285 1329.311351 3 1 16313.541991 15055.315478
5157 2018-07-02 7099.270020 6969.160156 6979.540039 7097.819824 1767910000 6764.374525 1 15534.193614 14517.705527 1.093913 1 9828.301940 8527.571284 0.328738 0.349335 0.415841 2.193461e+09 1 9524.968745 0.000000 36.650610 1 7601.100223 7108.929862 16.9772 0 3468.670285 1329.311351 4 1 16445.657448 15177.241169
5158 2018-07-03 7122.450195 7009.509766 7121.709961 7014.549805 1179310000 6768.431722 1 15351.949962 14347.387084 1.095364 1 9712.998521 8427.527743 0.328860 0.349716 0.416788 2.185442e+09 1 9413.223962 0.000000 33.194268 1 7511.925832 7025.529502 16.8040 0 3468.670285 1329.311351 4 1 16252.720708 14999.185202
5159 2018-07-05 7105.540039 7025.250000 7064.000000 7101.049805 1745030000 6772.954987 1 15541.262706 14524.312049 1.096854 1 9832.774471 8531.451897 0.329013 0.350090 0.417751 2.182587e+09 1 9529.303240 0.000000 36.573430 1 7604.559230 7112.164898 16.6631 0 3468.670285 1329.311351 4 1 16453.141316 15184.147824
5160 2018-07-06 7217.000000 7106.100098 7114.169922 7207.330078 1704580000 6778.927988 1 15773.866292 14741.695098 1.098576 1 9979.940030 8659.140769 0.329243 0.350537 0.418795 2.178962e+09 1 9671.926793 0.000000 49.286587 1 7718.375448 7218.611529 16.5407 0 3468.670285 1329.311351 4 1 16699.392843 15411.406529
5161 2018-07-09 7277.580078 7221.319824 7251.180176 7276.000000 1837330000 6784.997588 1 15924.156366 14882.150862 1.100322 1 10075.026795 8741.643237 0.329476 0.350981 0.419865 2.175992e+09 1 9764.078873 0.000000 55.158601 1 7791.914503 7287.388938 16.4179 0 3468.670285 1329.311351 4 1 16858.501139 15558.243162
5162 2018-07-10 7297.790039 7257.490234 7287.049805 7282.600098 1725210000 6791.295788 1 15938.601251 14895.650539 1.102115 1 10084.165904 8749.572827 0.329716 0.351430 0.420969 2.169789e+09 1 9772.935920 0.000000 70.100149 1 7798.982589 7293.999367 16.3517 0 3468.670285 1329.311351 4 1 16873.793573 15572.356125
5163 2018-07-11 7271.120117 7220.229980 7221.660156 7243.979980 1761420000 6797.830986 1 15854.077779 14816.657904 1.104046 1 10030.688896 8703.173255 0.329941 0.351954 0.422150 2.164969e+09 1 9721.109385 0.000000 64.253480 1 7757.624061 7255.318799 16.2967 0 3468.670285 1329.311351 4 1 16784.310713 15489.774876
5164 2018-07-12 7368.720215 7274.160156 7276.379883 7366.250000 1926110000 6805.171921 1 16121.676310 15066.745985 1.106125 1 10199.995345 8850.072773 0.330207 0.352522 0.423396 2.158954e+09 1 9885.190489 0.000000 80.965384 1 7888.563799 7377.780204 16.2279 0 3468.670285 1329.311351 4 1 17067.610502 15751.224394
5165 2018-07-13 7387.740234 7348.959961 7372.279785 7375.819824 1714140000 6812.390387 1 16142.620699 15086.319867 1.108228 1 10213.246614 8861.570297 0.330485 0.353091 0.424653 2.146293e+09 1 9898.032781 0.000000 79.270385 1 7898.812185 7387.365008 16.1437 0 3468.670285 1329.311351 4 1 17089.783797 15771.687513
5166 2018-07-16 7390.640137 7346.339844 7381.029785 7357.899902 1730190000 6819.334521 1 16103.401398 15049.666901 1.110320 1 10188.433022 8840.040671 0.330753 0.353653 0.425913 2.133558e+09 1 9873.985017 0.000000 76.570249 1 7879.621627 7369.417037 16.0718 0 3468.670285 1329.311351 4 1 17048.263315 15733.369412
5167 2018-07-17 7418.430176 7288.299805 7291.479980 7403.890137 1740680000 6826.396657 1 16204.055010 15143.734192 1.112439 1 10252.115381 8895.294962 0.331028 0.354201 0.427210 2.127864e+09 1 9935.701933 0.000000 76.129018 1 7928.872860 7415.479258 16.0052 0 3468.670285 1329.311351 4 1 17154.822746 15831.710155
5168 2018-07-18 7411.250000 7368.359863 7407.250000 7390.129883 1857670000 6833.038255 1 16173.939502 15115.589308 1.114440 1 10233.061653 8878.762907 0.331249 0.354700 0.428492 2.120137e+09 1 9917.236264 0.000000 86.380681 1 7914.136917 7401.697466 15.9613 0 3468.670285 1329.311351 4 1 17122.940220 15802.286657
5169 2018-07-19 7388.990234 7344.330078 7364.660156 7352.359863 1853030000 6839.496322 1 16091.276542 15038.335442 1.116396 1 10180.761769 8833.384672 0.331500 0.355173 0.429724 2.108292e+09 1 9866.550523 0.000000 76.880917 1 7873.688764 7363.868326 15.9320 0 3468.670285 1329.311351 4 1 17035.427038 15721.523167
5170 2018-07-20 7398.589844 7343.370117 7379.129883 7350.229980 1786250000 6845.866722 1 16086.615109 15033.979032 1.118395 1 10177.812535 8830.825756 0.331738 0.355698 0.430959 2.104163e+09 1 9863.692312 0.000000 69.666913 1 7871.407859 7361.735109 15.8747 0 3468.670285 1329.311351 4 1 17030.492097 15716.968847
5171 2018-07-23 7376.819824 7301.339844 7335.419922 7371.779785 1654290000 6852.412520 1 16133.778724 15078.056471 1.120415 1 10207.652400 8856.716452 0.331979 0.356282 0.432153 2.102687e+09 1 9892.611223 0.000000 65.146393 1 7894.485681 7383.318645 15.8024 0 3468.670285 1329.311351 4 1 17080.423021 15763.048713
5172 2018-07-24 7475.990234 7375.740234 7455.509766 7406.250000 2014850000 6858.678721 1 16209.219775 15148.560998 1.122410 1 10255.383068 8898.130185 0.332216 0.356805 0.433389 2.100899e+09 1 9938.868768 0.000000 67.969742 1 7931.400053 7417.842815 15.7018 0 3468.670285 1329.311351 4 1 17160.290552 15836.756242
5173 2018-07-25 7511.390137 7405.640137 7406.100098 7508.589844 1899790000 6865.314186 1 16433.199390 15357.884389 1.124533 1 10397.092340 9021.084886 0.332445 0.357419 0.434669 2.098982e+09 1 10076.204434 0.000000 82.445968 1 8040.996440 7520.342849 15.6288 0 3468.670285 1329.311351 4 1 17397.412099 16055.589141
5174 2018-07-26 7430.120117 7385.720215 7404.560059 7400.750000 2213070000 6871.448053 1 16197.182549 15137.311434 1.126555 1 10247.767256 8891.522291 0.332690 0.358016 0.435850 2.100739e+09 0 9931.488004 0.000000 54.385521 1 7925.510068 7412.334206 15.5629 0 3468.670285 1329.311351 3 1 17147.547045 15824.995613
5175 2018-07-27 7443.240234 7255.319824 7443.240234 7296.779785 2176170000 6876.943385 1 15969.634726 14924.653322 1.128535 1 10103.800419 8766.608805 0.332897 0.358573 0.437066 2.103148e+09 0 9931.488004 0.000000 41.897322 1 7814.167706 7308.201250 15.5096 0 3468.670285 1329.311351 3 1 16906.647927 15602.676497
5176 2018-07-30 7299.080078 7158.779785 7292.720215 7193.100098 2143410000 6881.746120 1 15742.722747 14712.589447 1.130369 1 9960.235874 8642.044368 0.333082 0.359071 0.438216 2.104942e+09 0 9931.488004 0.000000 35.632101 1 7703.136472 7204.359275 15.4746 0 3468.670285 1329.311351 3 1 16666.421961 15380.978615
5177 2018-07-31 7272.959961 7179.410156 7219.669922 7231.979980 2195050000 6886.858187 1 15827.814739 14792.113400 1.132234 1 10014.072579 8688.756032 0.333272 0.359588 0.439374 2.107516e+09 0 9931.488004 0.000000 34.824038 1 7744.773185 7243.300015 15.4375 0 3468.670285 1329.311351 3 1 16756.506698 15464.115321
5178 2018-08-01 7294.799805 7234.640137 7269.200195 7272.890137 2223550000 6892.456387 1 15917.350161 14875.790024 1.134323 1 10070.720589 8737.906938 0.333657 0.360112 0.440554 2.110644e+09 0 9931.488004 0.000000 40.123679 1 7788.584130 7284.274207 15.4226 0 3468.670285 1329.311351 3 1 16851.295581 15551.593353
5179 2018-08-02 7380.560059 7221.350098 7221.350098 7372.149902 2081300000 6898.703053 1 16134.588757 15078.813500 1.136570 1 10208.164899 8857.161124 0.334114 0.360661 0.441794 2.112596e+09 0 9931.488004 0.000000 51.510622 1 7894.882042 7383.689342 15.3867 0 3468.670285 1329.311351 3 1 17081.280583 15763.840133
5180 2018-08-03 7395.490234 7356.330078 7389.359863 7395.490234 2018700000 6905.063522 1 16185.671096 15126.553239 1.138801 1 10240.484095 8885.203023 0.334574 0.361222 0.443006 2.111349e+09 1 9931.488004 0.000000 53.346465 1 7919.877352 7407.066208 15.3396 0 3468.670285 1329.311351 4 1 17135.360162 15813.748676
5181 2018-08-06 7439.549805 7381.580078 7390.819824 7438.990234 2238170000 6912.013991 1 16280.874615 15215.527066 1.141154 1 10300.718243 8937.465458 0.335069 0.361789 0.444296 2.110116e+09 1 9989.904649 0.000000 54.813192 1 7966.461777 7450.634297 15.2800 0 3468.670285 1329.311351 4 1 17236.149716 15906.764561
5182 2018-08-07 7478.959961 7443.879883 7459.319824 7462.649902 2197590000 6918.356058 1 16332.655848 15263.919967 1.143444 1 10333.479622 8965.891018 0.335503 0.362364 0.445577 2.107466e+09 1 10021.677487 0.000000 54.102531 1 7991.799066 7474.330999 15.2234 0 3468.670285 1329.311351 4 1 17290.969197 15957.355939
5183 2018-08-08 7486.209961 7435.770020 7454.419922 7469.549805 2087850000 6924.314391 1 16347.756882 15278.032857 1.145758 1 10343.033869 8974.180805 0.335938 0.362946 0.446874 2.105653e+09 1 10030.943444 0.000000 46.702362 1 7999.188215 7481.241702 15.1739 0 3468.670285 1329.311351 4 1 17306.956279 15972.109974
5184 2018-08-09 7498.370117 7458.569824 7467.509766 7466.959961 2032950000 6930.196924 1 16342.088784 15272.735654 1.148081 1 10339.447730 8971.069275 0.336384 0.363512 0.448184 2.105349e+09 1 10027.465513 0.000000 56.802075 1 7996.414735 7478.647804 15.0964 0 3468.670285 1329.311351 4 1 17300.955608 15966.572121
5185 2018-08-10 7436.689941 7382.830078 7409.049805 7408.299805 2095180000 6935.230322 1 16213.705950 15152.753618 1.150258 1 10258.221418 8900.592893 0.336789 0.364034 0.449434 2.105191e+09 1 9948.690122 0.000000 62.633125 1 7933.595202 7419.895829 15.0460 0 3468.670285 1329.311351 4 1 17165.039952 15841.139332
5186 2018-08-13 7468.819824 7398.529785 7420.180176 7401.169922 1914240000 6940.060589 1 16198.101584 15138.170332 1.152422 1 10248.348719 8892.026800 0.337218 0.364535 0.450669 2.102664e+09 1 9939.115321 0.000000 80.169949 1 7925.959765 7412.754786 15.0152 0 3468.670285 1329.311351 4 1 17148.520005 15825.893530
5187 2018-08-14 7455.419922 7390.000000 7430.450195 7447.169922 1917360000 6945.188789 1 16298.776569 15232.257597 1.154667 1 10312.044600 8947.292823 0.337659 0.365071 0.451938 2.099439e+09 1 10000.889245 0.000000 80.571121 1 7975.221456 7458.826788 14.9149 0 3468.670285 1329.311351 4 1 17255.102063 15924.255155
5188 2018-08-15 7409.479980 7308.520020 7385.669922 7354.660156 2286960000 6949.802122 1 16096.310933 15043.040405 1.156808 1 10183.946968 8836.148325 0.338106 0.365569 0.453132 2.099294e+09 1 9876.656828 0.000000 60.131354 1 7876.152162 7366.172219 14.8126 0 3468.670285 1329.311351 4 1 17040.756819 15726.441875
5189 2018-08-16 7422.830078 7361.879883 7409.609863 7374.290039 1979540000 6954.240788 1 16139.272632 15083.190883 1.158932 1 10211.128331 8859.732360 0.338579 0.366060 0.454292 2.096431e+09 1 9903.018021 0.000000 50.330350 1 7897.173928 7385.832828 14.7368 0 3468.670285 1329.311351 4 1 17086.239283 15768.416379
5190 2018-08-17 7394.939941 7312.649902 7352.629883 7377.540039 1843150000 6958.367454 1 16146.385538 15089.838352 1.160984 1 10215.628584 8863.637024 0.339083 0.366511 0.455390 2.090925e+09 1 9907.382483 0.000000 47.046005 1 7900.654374 7389.087916 14.6382 0 3468.670285 1329.311351 4 1 17093.769537 15775.365842
5191 2018-08-20 7395.750000 7343.470215 7393.580078 7371.419922 1698970000 6962.595986 1 16132.991132 15077.320416 1.163025 1 10207.154100 8856.284099 0.339572 0.366976 0.456477 2.087238e+09 1 9899.163708 0.000000 37.320227 1 7894.100302 7382.958219 14.5344 0 3468.670285 1329.311351 4 1 17079.589217 15762.279218
5192 2018-08-21 7441.419922 7388.370117 7393.459961 7397.229980 1766630000 6966.508988 1 16189.478681 15130.111673 1.164989 1 10242.893109 8887.293215 0.340019 0.367374 0.457596 2.085194e+09 1 9933.824329 0.000000 37.822037 1 7921.740457 7408.808677 14.4633 0 3468.670285 1329.311351 4 1 17139.391156 15817.468768
5193 2018-08-22 7434.479980 7374.689941 7379.839844 7424.600098 1660460000 6970.597122 1 16249.380554 15186.093835 1.167023 1 10280.792321 8920.176640 0.340464 0.367800 0.458759 2.072589e+09 1 9970.579971 0.000000 42.225113 1 7951.051289 7436.221636 14.3496 0 3468.670285 1329.311351 4 1 17202.807752 15875.994186
5194 2018-08-23 7465.870117 7405.399902 7420.310059 7413.839844 1879890000 6974.460521 1 16225.830806 15164.085077 1.169082 1 10265.892672 8907.248891 0.340925 0.368241 0.459916 2.068547e+09 1 9956.129904 0.000000 41.064447 1 7939.528065 7425.444539 14.2627 0 3468.670285 1329.311351 4 1 17177.876230 15852.985576
5195 2018-08-24 7489.540039 7442.990234 7443.709961 7485.399902 1886600000 6978.321322 1 16382.446194 15310.452255 1.171090 1 10364.981389 8993.223671 0.341412 0.368663 0.461016 2.067810e+09 1 10052.228721 0.000000 62.429881 1 8016.162185 7497.116609 14.1820 0 3468.670285 1329.311351 4 1 17343.680975 16006.002178
5196 2018-08-27 7560.759766 7512.020020 7527.370117 7559.129883 2319130000 6982.292454 1 16543.810644 15461.257738 1.173118 1 10467.074782 9081.805473 0.341920 0.369107 0.462090 2.070817e+09 0 10151.241551 0.000000 70.964042 1 8095.120088 7570.961997 14.1142 0 3468.670285 1329.311351 3 1 17514.513433 16163.658715
5197 2018-08-28 7588.720215 7556.709961 7580.850098 7570.250000 1961300000 6986.631787 1 16568.147984 15484.002551 1.175241 1 10482.472731 9095.165574 0.342486 0.369570 0.463185 2.067309e+09 1 10151.241551 0.000000 68.001514 1 8107.028692 7582.099520 14.0243 0 3468.670285 1329.311351 4 1 17540.278758 16187.436819
5198 2018-08-29 7661.950195 7583.520020 7585.129883 7660.180176 1897000000 6991.590990 1 16764.967964 15667.943514 1.177560 1 10606.998423 9203.210862 0.343131 0.370064 0.464364 2.062824e+09 1 10271.832408 0.000000 95.024660 1 8203.335487 7672.170462 13.9291 0 3468.670285 1329.311351 4 1 17748.647088 16379.734172
5199 2018-08-30 7691.100098 7619.729980 7645.109863 7642.669922 2014450000 6995.722321 1 16726.645257 15632.128473 1.179816 1 10582.752096 9182.173424 0.343797 0.370514 0.465506 2.059991e+09 1 10248.352230 0.000000 89.799944 1 8184.583645 7654.632799 13.8597 0 3468.670285 1329.311351 4 1 17708.075808 16342.292063
5200 2018-08-31 7676.459961 7628.540039 7634.439941 7654.549805 1899910000 7000.163854 1 16752.645410 15656.427292 1.182153 1 10599.202087 9196.446335 0.344539 0.370976 0.466637 2.056117e+09 1 10264.282425 0.000000 90.054506 1 8197.305887 7666.531278 13.7859 0 3468.670285 1329.311351 4 1 17735.601512 16367.694771
5201 2018-09-04 7643.450195 7581.350098 7629.339844 7622.319824 2229520000 7004.774453 1 16682.107305 15590.504885 1.184537 1 10554.573456 9157.724099 0.345303 0.371452 0.467782 2.053489e+09 1 10221.063995 0.000000 83.732093 1 8162.790597 7634.250848 13.7326 0 3468.670285 1329.311351 4 1 17660.924606 16298.777526
5202 2018-09-05 7607.180176 7498.379883 7600.950195 7523.259766 2596780000 7008.596250 1 16465.305785 15387.889885 1.186649 1 10417.405679 9038.709848 0.346043 0.371791 0.468816 2.054328e+09 0 10088.230525 0.000000 64.155850 1 8056.706552 7535.035733 13.6976 0 3468.670285 1329.311351 3 1 17431.402326 16086.957779
5203 2018-09-06 7532.299805 7405.319824 7527.220215 7453.169922 2368680000 7012.274049 1 16311.908089 15244.529848 1.188782 1 10320.352758 8954.501435 0.346731 0.372154 0.469897 2.054091e+09 1 10088.230525 0.000000 52.928012 1 7981.646894 7464.836180 13.6785 0 3468.670285 1329.311351 4 1 17269.004070 15937.084933
5204 2018-09-07 7489.399902 7400.990234 7402.189941 7430.259766 2146380000 7016.740514 1 16261.767227 15197.669980 1.190944 1 10288.629224 8926.976365 0.347487 0.372567 0.470890 2.052435e+09 1 10057.220506 0.000000 51.641925 1 7957.112263 7441.890163 13.6748 0 3468.670285 1329.311351 4 1 17215.921209 15888.096233
5205 2018-09-10 7473.750000 7410.740234 7466.759766 7447.680176 2041450000 7023.085583 1 16299.893304 15233.301257 1.193294 1 10312.751145 8947.905860 0.348256 0.373104 0.471934 2.050502e+09 1 10080.799884 0.000000 45.770201 1 7975.767891 7459.337841 13.6604 0 3468.670285 1329.311351 4 1 17256.284322 15925.346229
5206 2018-09-11 7519.450195 7401.720215 7415.089844 7507.870117 2336600000 7028.698184 1 16431.624206 15356.412278 1.195586 1 10396.095740 9020.220181 0.349013 0.373603 0.472969 2.052429e+09 0 10162.269918 0.000000 44.071834 1 8040.225680 7519.621996 13.6330 0 3468.670285 1329.311351 3 1 17395.744491 16054.050153
5207 2018-09-12 7501.240234 7422.910156 7493.379883 7488.060059 2341850000 7034.738451 1 16388.268176 15315.893273 1.197996 1 10368.664889 8996.419677 0.349778 0.374158 0.474059 2.052350e+09 1 10162.269918 0.000000 40.682063 1 8019.010963 7499.780929 13.5956 0 3468.670285 1329.311351 4 1 17349.844561 16011.690380
5208 2018-09-13 7578.759766 7531.660156 7535.229980 7561.689941 2318720000 7043.109049 1 16549.413554 15466.494019 1.200799 1 10470.619678 9084.881217 0.350665 0.374859 0.475275 2.054512e+09 0 10262.195231 0.000000 38.405561 1 8097.861671 7573.526063 13.5559 0 3468.670285 1329.311351 3 1 17520.445092 16169.132878
5209 2018-09-14 7581.299805 7515.040039 7575.379883 7545.500000 2030720000 7050.661182 1 16513.980464 15433.379512 1.203470 1 10448.201578 9065.430050 0.351504 0.375491 0.476474 2.052621e+09 1 10262.195231 0.000000 38.525320 1 8080.523760 7557.310780 13.4964 0 3468.670285 1329.311351 4 1 17482.932977 16134.513988
5210 2018-09-17 7533.919922 7427.790039 7522.589844 7434.729980 2284140000 7056.733714 1 16271.550680 15206.813247 1.205726 1 10294.819099 8932.347039 0.352190 0.376069 0.477467 2.056548e+09 0 10111.543376 0.000000 28.956567 1 7961.899444 7446.367375 13.4548 0 3468.670285 1329.311351 3 1 17226.278703 15897.654876
5211 2018-09-18 7531.200195 7436.529785 7440.859863 7494.399902 2317990000 7063.003981 1 16402.143473 15328.860633 1.207985 1 10377.443627 9004.036589 0.352860 0.376656 0.478468 2.059247e+09 0 10111.543376 0.000000 38.365421 1 8025.800342 7506.130697 13.4203 0 3468.670285 1329.311351 3 1 17364.533987 16025.246843
5212 2018-09-19 7513.339844 7441.560059 7498.240234 7490.319824 2156730000 7068.439248 1 16393.213869 15320.515342 1.210048 1 10371.793971 8999.134639 0.353495 0.377181 0.479372 2.063002e+09 0 10111.543376 0.000000 46.378318 1 8021.430960 7502.044232 13.3837 0 3468.670285 1329.311351 3 1 17355.080441 16016.522428
5213 2018-09-20 7582.430176 7523.870117 7534.020020 7569.029785 2287150000 7073.599980 1 16565.477438 15481.506754 1.212076 1 10480.783108 9093.699565 0.354080 0.377706 0.480290 2.067468e+09 0 10111.543376 0.000000 62.501594 1 8105.721956 7580.877396 13.3424 0 3468.670285 1329.311351 3 1 17537.451519 16184.827638
5214 2018-09-21 7603.859863 7522.120117 7587.390137 7531.069824 3706820000 7078.669378 1 16482.398774 15403.864387 1.214084 1 10428.220213 9048.093128 0.354643 0.378265 0.481177 2.083773e+09 0 10111.543376 0.000000 60.535504 1 8065.070394 7542.858017 13.3043 0 3468.670285 1329.311351 3 1 17449.498242 16103.657998
5215 2018-09-24 7554.950195 7447.229980 7477.450195 7548.750000 2416380000 7083.796445 1 16521.093371 15440.026982 1.216130 1 10452.701830 9069.334715 0.355251 0.378816 0.482063 2.088529e+09 0 10111.543376 0.000000 60.556920 1 8084.004206 7560.565867 13.2666 0 3468.670285 1329.311351 3 1 17490.463231 16141.463451
5216 2018-09-25 7568.169922 7525.189941 7552.020020 7563.189941 2288140000 7089.155980 1 16552.696434 15469.562082 1.218278 1 10472.696717 9086.683370 0.355887 0.379392 0.482998 2.091476e+09 0 10111.543376 0.000000 56.388857 1 8099.468031 7575.028411 13.2318 0 3468.670285 1329.311351 3 1 17523.920594 16172.340323
5217 2018-09-26 7637.620117 7553.259766 7563.959961 7563.089844 2290730000 7094.497578 1 16552.477361 15469.357344 1.220363 1 10472.558113 9086.563109 0.356483 0.379951 0.483929 2.094830e+09 0 10111.543376 0.000000 59.078454 1 8099.360835 7574.928157 13.2130 0 3468.670285 1329.311351 3 1 17523.688667 16172.126284
5218 2018-09-27 7657.799805 7596.959961 7600.350098 7629.569824 2053770000 7099.384043 1 16697.974558 15605.333856 1.222465 1 10564.612481 9166.434505 0.357099 0.380462 0.484905 2.097707e+09 0 10111.543376 0.000000 58.357943 1 8170.554668 7641.512197 13.1896 0 3468.670285 1329.311351 3 1 17677.722865 16314.280174
5219 2018-09-28 7649.299805 7598.689941 7612.649902 7627.649902 2323940000 7103.641042 1 16693.772643 15601.406895 1.224438 1 10561.953979 9164.127843 0.357680 0.380938 0.485819 2.099295e+09 0 10111.543376 0.000000 60.483384 1 8168.498611 7639.589269 13.1637 0 3468.670285 1329.311351 3 1 17673.274404 16310.174812
5220 2018-10-01 7700.560059 7627.470215 7673.000000 7645.450195 2283230000 7108.608376 1 16732.730126 15637.815175 1.226520 1 10586.601921 9185.513743 0.358288 0.381475 0.486756 2.101627e+09 0 10111.543376 0.000000 85.256321 1 8187.561058 7657.417425 13.1495 0 3468.670285 1329.311351 3 1 17714.517705 16348.237111
5221 2018-10-02 7685.359863 7610.250000 7632.370117 7628.279785 2391370000 7113.767441 1 16695.151196 15602.695242 1.228565 1 10562.826173 9164.884606 0.358925 0.382012 0.487629 2.104029e+09 0 10111.543376 0.000000 76.113649 1 8169.173157 7640.220138 13.1377 0 3468.670285 1329.311351 3 1 17674.733843 16311.521688
5222 2018-10-03 7676.899902 7625.600098 7663.089844 7637.430176 3047330000 7119.680042 1 16715.177618 15621.411225 1.230709 1 10575.496655 9175.878208 0.359635 0.382573 0.488502 2.113300e+09 0 10111.543376 0.000000 78.137737 1 8178.972368 7649.384852 13.1273 0 3468.670285 1329.311351 3 1 17695.935310 16331.087934
5223 2018-10-04 7608.240234 7436.259766 7603.009766 7490.000000 3274550000 7124.206442 1 16392.513906 15319.861181 1.232627 1 10371.351112 8998.750391 0.360279 0.383068 0.489280 2.125005e+09 0 10111.543376 0.000000 38.030554 1 8021.088459 7501.723907 13.1402 1 3468.670285 1326.811351 4 1 17354.339407 16015.838549
5224 2018-10-05 7510.450195 7327.439941 7482.040039 7399.009766 2672900000 7127.657975 1 16193.373895 15133.752001 1.234378 1 10245.357565 8889.431512 0.360869 0.383533 0.489976 2.131766e+09 0 10111.543376 0.000000 32.767056 1 7923.646440 7410.591248 13.1421 1 3426.532085 1310.692943 4 1 17143.514920 15821.274476
5225 2018-10-08 7415.540039 7267.020020 7356.540039 7352.819824 2239640000 7130.589974 1 16092.283207 15039.276235 1.236026 1 10181.398673 8833.937286 0.361455 0.383973 0.490598 2.132634e+09 0 10111.543376 0.000000 26.203086 1 7874.181339 7364.329007 13.1648 1 3405.141207 1302.510655 4 1 17036.492768 15722.506700
5226 2018-10-09 7430.359863 7339.859863 7352.439941 7371.620117 2459040000 7133.538174 1 16133.429276 15077.729890 1.237751 1 10207.431309 8856.524621 0.362100 0.384435 0.491217 2.133664e+09 0 10111.543376 0.000000 26.976537 1 7894.314692 7383.158727 13.1900 1 3413.847751 1305.841021 4 1 17080.053070 15762.707295
5227 2018-10-10 7329.240234 7042.060059 7319.810059 7044.500000 3077330000 7134.058639 1 15417.498560 14408.646474 1.238923 1 9754.470349 8463.510965 0.362590 0.384729 0.491603 2.143256e+09 0 10111.543376 0.000000 15.104056 1 7543.999686 7055.526577 13.2854 1 3262.356185 1247.893533 4 1 16322.115348 15063.227591
5228 2018-10-11 7120.100098 6892.890137 7013.479980 6964.029785 3129290000 7133.144303 0 15241.382523 14241.554683 1.239854 1 9643.043800 8366.831209 0.363019 0.384965 0.491870 2.154068e+09 0 10111.543376 0.000000 6.043387 1 7457.823623 6974.930404 13.4044 1 3225.089877 1233.638687 3 1 16135.665759 14891.158436
5229 2018-10-12 7179.040039 7019.890137 7150.209961 7157.209961 2650290000 7133.318236 1 15241.382523 14239.054683 1.241040 1 9910.539051 8598.924691 0.363522 0.385286 0.492232 2.159481e+09 0 10111.543376 0.000000 25.195675 1 7664.701497 7168.412960 13.4853 1 3314.552940 1267.859468 4 1 16583.264469 15304.234872
5230 2018-10-15 7144.160156 7047.470215 7129.310059 7068.669922 2148850000 7133.465970 1 15052.835224 14062.906929 1.242165 1 9787.938272 8492.549563 0.363987 0.385617 0.492561 2.158639e+09 1 10111.543376 0.000000 21.699877 1 7569.883408 7079.734332 13.5725 1 3273.549441 1252.175099 5 1 16378.117087 15114.910043
5231 2018-10-16 7291.259766 7133.290039 7141.669922 7276.430176 2623300000 7135.035638 1 15495.263701 14476.239726 1.243575 1 10075.622456 8742.160065 0.364531 0.386048 0.492996 2.162183e+09 0 10408.738866 0.000000 35.456335 1 7792.375181 7287.819788 13.6234 1 3369.764637 1288.978658 4 1 16859.497856 15559.163005
5232 2018-10-17 7311.850098 7205.759766 7310.000000 7278.629883 2364720000 7136.686702 1 15499.948009 14480.615978 1.244993 1 10078.668375 8744.802871 0.365060 0.386463 0.493471 2.164744e+09 0 10408.738866 0.000000 35.083316 1 7794.730861 7290.022938 13.6652 1 3370.783337 1289.368324 4 1 16864.594580 15563.866630
5233 2018-10-18 7251.540039 7081.890137 7250.919922 7116.089844 2545950000 7137.327633 1 15153.816636 14157.247442 1.246193 1 9853.600309 8549.521531 0.365532 0.386812 0.493849 2.169019e+09 0 10408.738866 0.000000 34.648016 1 7620.665703 7127.228479 13.6956 1 3295.509932 1260.575271 4 1 16487.989106 15216.307882
5234 2018-10-19 7227.959961 7080.740234 7169.450195 7107.229980 2532220000 7138.943301 1 15134.949429 14139.621010 1.247553 1 9841.332118 8538.876978 0.366080 0.387208 0.494266 2.172821e+09 0 10408.738866 0.000000 37.153742 1 7611.177619 7118.354747 13.7451 1 3291.406868 1259.005796 4 1 16467.460791 15197.362870
5235 2018-10-22 7193.720215 7088.899902 7146.029785 7141.209961 2282400000 7140.645234 1 15207.310290 14207.223162 1.248918 1 9888.383962 8579.701726 0.366645 0.387622 0.494651 2.174627e+09 0 10408.738866 0.000000 40.582147 1 7647.566996 7152.387916 13.7872 1 3307.143230 1265.025158 4 1 16546.192449 15270.022133
5236 2018-10-23 7149.129883 6933.560059 7002.689941 7118.669922 2735820000 7142.413366 1 15159.310950 14162.380430 1.250306 1 9857.172926 8552.621328 0.367285 0.388014 0.495007 2.181938e+09 0 10408.738866 0.000000 38.779616 1 7623.428725 7129.812596 13.8597 1 3296.704784 1261.032317 4 1 16493.967150 15221.824853
5237 2018-10-24 7117.339844 6777.470215 7101.850098 6789.149902 2930550000 7143.125967 1 14457.593284 13506.810228 1.251423 1 9400.888837 8156.724344 0.367860 0.388329 0.495234 2.190700e+09 0 10408.738866 0.000000 38.697225 1 7270.543648 6799.776787 13.9846 1 3144.101806 1202.659700 4 1 15730.468851 14517.213447
5238 2018-10-25 7063.919922 6866.750000 6891.270020 7016.390137 2741810000 7146.514635 1 14941.504663 13958.897863 1.253180 1 9715.546816 8429.738783 0.368543 0.388859 0.495779 2.197906e+09 0 10408.738866 0.000000 52.051159 1 7513.896655 7027.372714 14.1028 1 3249.338315 1242.914029 4 1 16256.984759 15003.120377
5239 2018-10-26 6976.939941 6743.779785 6804.689941 6852.399902 2964780000 7147.171768 1 14592.285078 13632.644208 1.254218 1 9488.470674 8232.715127 0.369084 0.389190 0.495944 2.207511e+09 0 10408.738866 0.000000 37.779935 1 7338.278474 6863.125790 14.2280 1 3173.393314 1213.864082 4 1 15877.019180 14652.460682
5240 2018-10-29 6973.189941 6574.750000 6954.689941 6713.899902 2689550000 7148.398835 1 14297.347317 13357.102609 1.255205 1 9296.690684 8066.316338 0.369630 0.389551 0.496024 2.213957e+09 0 10408.738866 0.000000 36.324813 1 7189.957946 6724.409000 14.3537 1 3109.253016 1189.329586 4 1 15556.114506 14356.306658
5241 2018-10-30 6816.270020 6652.529785 6673.839844 6810.120117 2681310000 7150.727568 1 14502.249661 13548.529842 1.256336 1 9429.926149 8181.918701 0.370213 0.389911 0.496212 2.220219e+09 0 10408.738866 0.000000 30.334267 1 7293.000784 6820.779826 14.4654 1 3153.813256 1206.374456 4 1 15779.056865 14562.053978
5242 2018-10-31 7030.509766 6924.089844 6933.109863 6967.100098 2899730000 7153.300703 1 14836.540809 13860.836808 1.257648 1 9647.295240 8370.519991 0.370848 0.390301 0.496498 2.230602e+09 0 10408.738866 0.000000 38.378968 1 7461.111640 6978.005523 14.5542 1 3226.511760 1234.182576 4 1 16142.779677 14897.723674
5243 2018-11-01 7071.839844 6932.209961 6980.790039 7069.169922 2708880000 7157.822904 1 15053.899981 14063.901664 1.259334 1 9788.630619 8493.150280 0.371539 0.390738 0.497057 2.236252e+09 0 10408.738866 0.000000 48.167048 1 7570.418861 7080.235114 14.6242 1 3273.780995 1252.263671 4 1 16379.275588 15115.979191
5244 2018-11-02 7085.270020 6909.069824 7042.299805 6965.290039 2889910000 7161.199303 1 14832.686263 13857.235751 1.260753 1 9644.788864 8368.345322 0.372025 0.391151 0.497577 2.243893e+09 0 10408.738866 0.000000 44.838249 1 7459.173237 6976.192631 14.6899 1 3225.673510 1233.861934 4 1 16138.585769 14893.853233
5245 2018-11-05 6952.930176 6859.799805 6946.149902 6937.089844 2166470000 7163.712835 1 14772.633537 13801.132307 1.261921 1 9605.740249 8334.464612 0.372398 0.391533 0.497990 2.240728e+09 1 10408.738866 0.000000 42.545685 1 7428.973469 6947.948295 14.7683 1 3212.613806 1228.866428 5 1 16073.245881 14833.552862
5246 2018-11-06 7024.779785 6928.000000 6939.129883 6988.850098 2285680000 7166.339570 1 14882.857750 13904.107781 1.263054 1 9677.412314 8396.651208 0.372783 0.391918 0.498353 2.241428e+09 0 10486.402408 0.000000 45.358143 1 7484.403853 6999.789568 14.8476 1 3236.584334 1238.035466 4 1 16193.174454 14944.231616
5247 2018-11-07 7205.959961 7057.709961 7068.500000 7203.129883 2677530000 7171.472370 1 15339.169663 14330.410991 1.264783 1 9974.124048 8654.094506 0.373301 0.392463 0.499019 2.246290e+09 0 10486.402408 0.000000 66.131764 1 7713.877432 7214.404759 14.8881 1 3335.818770 1275.993924 4 1 16689.660986 15402.425267
5248 2018-11-08 7192.319824 7125.140137 7176.189941 7158.589844 2462430000 7176.047370 1 15244.321003 14241.799918 1.266452 1 9912.449765 8600.582531 0.373779 0.392990 0.499683 2.249961e+09 0 10486.402408 0.000000 56.461154 1 7666.179222 7169.795003 14.9218 1 3315.191973 1268.103907 4 1 16586.461659 15307.185471
5249 2018-11-09 7104.390137 6982.890137 7095.450195 7039.149902 2418490000 7178.869235 1 14989.971914 14004.177735 1.267784 1 9747.062105 8457.083169 0.374167 0.393409 0.500208 2.252022e+09 0 10486.402408 0.000000 58.843417 1 7538.270232 7050.168105 14.9675 1 3259.878518 1246.945793 4 1 16309.719165 15051.787498
5250 2018-11-12 6998.799805 6819.379883 6990.370117 6829.100098 2289070000 7180.506969 1 14542.667805 13586.289945 1.268831 1 9456.207596 8204.721919 0.374437 0.393786 0.500607 2.251665e+09 1 10486.402408 0.000000 55.109019 1 7313.326565 6839.789515 15.0256 1 3162.603015 1209.736652 5 1 15823.033504 14602.638798
5251 2018-11-13 6951.439941 6811.680176 6858.589844 6830.910156 2343940000 7181.671305 1 14546.522351 13589.891002 1.269738 1 9458.713972 8206.896588 0.374662 0.394121 0.500955 2.255323e+09 0 10489.181837 0.000000 51.006285 1 7315.264969 6841.602407 15.0881 1 3163.441266 1210.057294 4 1 15827.227412 14606.509240
5252 2018-11-14 6916.100098 6736.180176 6896.200195 6769.870117 2540220000 7182.614840 1 14416.536702 13468.453674 1.270507 1 9374.192252 8133.560930 0.374813 0.394420 0.501274 2.260753e+09 0 10489.181837 0.000000 39.476239 1 7249.896804 6780.466823 15.1273 1 3135.173206 1199.244395 4 1 15685.797564 14475.987556
5253 2018-11-15 6908.830078 6702.419922 6750.629883 6890.450195 2508720000 7184.049974 1 14673.313729 13708.344125 1.271369 1 9541.158651 8278.430092 0.375006 0.394749 0.501613 2.265316e+09 0 10489.181837 0.000000 40.648626 1 7379.026774 6901.235642 15.1679 1 3191.014666 1220.604477 4 1 15965.181757 14733.823479
5254 2018-11-16 6898.129883 6797.430176 6823.029785 6867.020020 2438260000 7184.387640 1 14623.418829 13661.730492 1.272036 1 9508.715049 8250.280252 0.375197 0.395056 0.501783 2.267730e+09 0 10489.181837 0.000000 44.385407 1 7353.935250 6877.768792 15.1702 1 3180.163991 1216.453953 4 1 15910.894010 14683.722823
5255 2018-11-19 6841.439941 6623.370117 6832.250000 6642.919922 2354020000 7183.119040 0 14146.194418 13213.390065 1.272312 1 9198.405196 7981.038484 0.375296 0.395261 0.501754 2.269237e+09 0 10489.181837 0.000000 36.266965 1 7113.945036 6653.317916 15.2027 1 3076.381701 1176.755882 3 1 15391.653802 14204.530435
5256 2018-11-20 6614.009766 6442.359863 6475.680176 6526.959961 2664950000 7181.466172 0 14146.194418 13213.390065 1.272387 1 9037.836242 7841.720094 0.375348 0.395402 0.501637 2.265793e+09 1 10489.181837 0.000000 29.656539 1 6989.762779 6537.176446 15.2666 1 3022.679849 1156.214227 4 1 15122.974427 13956.573691
5257 2018-11-21 6639.370117 6566.310059 6608.120117 6575.660156 1858050000 7180.852240 0 14146.194418 13213.390065 1.272708 1 9105.271065 7900.230227 0.375486 0.395606 0.501616 2.263648e+09 1 10567.445716 0.000000 17.644538 1 7041.916126 6585.952870 15.3186 1 3045.233243 1164.841193 4 1 15235.812841 14060.709134
5258 2018-11-23 6591.560059 6524.549805 6525.020020 6527.350098 958950000 7180.042575 0 14146.194418 13213.390065 1.272960 1 9038.376461 7842.188818 0.375574 0.395800 0.501586 2.251739e+09 1 10489.808809 0.000000 17.576201 1 6990.180579 6537.567193 15.3724 1 3022.860524 1156.283338 4 1 15123.878375 13957.407919
5259 2018-11-26 6679.910156 6590.890137 6616.790039 6678.339844 2011180000 7181.171175 1 14146.194418 13210.890065 1.273671 1 9247.450917 8023.593228 0.375719 0.396135 0.501817 2.249067e+09 1 10732.457593 0.000000 32.048719 1 7151.876454 6688.793280 15.4117 1 3092.784909 1183.030322 5 1 15473.721806 14280.268720
5260 2018-11-27 6715.410156 6609.080078 6639.390137 6701.040039 2067360000 7182.418509 1 14194.278430 13255.794906 1.274405 1 9278.883720 8050.866044 0.375851 0.396507 0.502047 2.246808e+09 1 10768.938049 0.000000 42.168736 1 7176.186237 6711.529007 15.4682 1 3103.297525 1187.051534 5 1 15526.318187 14328.808461
5261 2018-11-28 6914.790039 6713.290039 6756.129883 6913.330078 2390260000 7184.176377 1 14643.955481 13675.740646 1.275341 1 9572.840266 8305.918791 0.376059 0.396930 0.502351 2.232825e+09 1 11110.099759 0.000000 54.008359 1 7403.528985 6924.151338 15.5262 1 3201.610496 1224.657519 5 1 16018.194474 14782.747445
5262 2018-11-29 6938.020020 6839.450195 6890.839844 6892.399902 1983460000 7185.750042 1 14599.620760 13634.337205 1.276108 1 9543.858397 8280.772539 0.376273 0.397291 0.502543 2.228901e+09 1 11076.463822 0.000000 56.200958 1 7381.114727 6903.188401 15.5877 1 3191.917588 1220.949857 5 1 15969.699231 14737.992530
5263 2018-11-30 6951.129883 6872.290039 6902.240234 6949.009766 2542820000 7188.039642 1 14719.532916 13746.321126 1.276945 1 9622.245683 8348.785627 0.376439 0.397727 0.502779 2.233303e+09 0 11167.438970 0.000000 53.168738 1 7441.738589 6959.886875 15.6321 1 3218.134004 1230.977975 4 1 16100.864355 14859.041186
5264 2018-12-03 7107.000000 7013.200195 7106.839844 7062.129883 2621020000 7190.574108 1 14959.146235 13970.091923 1.277932 1 9778.882325 8484.692129 0.376634 0.398156 0.503141 2.236345e+09 0 11167.438970 0.000000 59.623550 1 7562.879639 7073.184056 15.6707 1 3270.520704 1251.016567 4 1 16362.963808 15100.925503
5265 2018-12-04 7045.680176 6785.850098 7026.810059 6795.209961 2625810000 7191.578975 1 14393.751062 13442.079000 1.278498 1 9409.280158 8164.005113 0.376636 0.398533 0.503329 2.240257e+09 0 11167.438970 0.000000 57.207084 1 7277.033403 6805.846331 15.7563 1 3146.908261 1203.733205 4 1 15744.510014 14530.171648
5266 2018-12-06 6840.500000 6630.819824 6652.129883 6838.850098 2833870000 7192.881442 1 14486.190481 13528.406599 1.279092 1 9469.708353 8216.435913 0.376609 0.398913 0.503570 2.246092e+09 0 11167.438970 0.000000 65.844687 1 7323.767902 6849.554776 15.8399 1 3167.118307 1211.463810 4 1 15845.624266 14623.487186
5267 2018-12-07 6849.379883 6594.540039 6806.629883 6613.279785 2475160000 7191.842507 0 14008.382887 13079.690224 1.279235 1 9157.362704 7945.427777 0.376418 0.399156 0.503662 2.252522e+09 0 11167.438970 0.000000 51.620027 1 7082.203225 6623.631384 15.9516 1 3062.655151 1171.505298 3 1 15322.977568 14141.151044
5268 2018-12-10 6710.390137 6534.330078 6603.359863 6682.740234 2367560000 7190.914974 0 14008.382887 13079.690224 1.279405 1 9253.544107 8028.880013 0.376224 0.399441 0.503740 2.263324e+09 0 11167.438970 0.000000 56.571903 1 7156.588861 6693.200558 16.0570 1 3094.822760 1183.809826 3 1 15483.917517 14289.678058
5269 2018-12-11 6788.470215 6650.830078 6782.410156 6704.240234 2246060000 7190.173376 0 14008.382887 13079.690224 1.279606 1 9283.315008 8054.710872 0.376008 0.399762 0.503836 2.267879e+09 0 11167.438970 0.000000 51.230140 1 7179.613347 6714.734212 16.1459 1 3104.779558 1187.618430 3 1 15533.733044 14335.651427
5270 2018-12-12 6867.660156 6761.779785 6800.549805 6763.959961 2412300000 7189.311709 0 14008.382887 13079.690224 1.279789 1 9366.008500 8126.460260 0.375781 0.400067 0.503942 2.274313e+09 0 11167.438970 0.000000 52.886869 1 7243.567580 6774.547416 16.2319 1 3132.436172 1198.197444 3 1 15672.103725 14463.349891
5271 2018-12-13 6833.779785 6724.040039 6805.700195 6767.970215 2143520000 7188.007845 0 14008.382887 13079.690224 1.279935 1 9371.561471 8131.278320 0.375543 0.400357 0.504036 2.277096e+09 0 11167.438970 0.000000 41.754793 1 7247.862187 6778.563947 16.3122 1 3134.293348 1198.907838 3 1 15681.395488 14471.925002
5272 2018-12-14 6710.410156 6585.310059 6679.910156 6594.959961 2200510000 7185.623844 0 14008.382887 13079.690224 1.279836 0 9131.995371 7920.917694 0.375256 0.400566 0.504015 2.281417e+09 0 11167.438970 0.000000 35.610916 1 7062.584409 6605.282885 16.4044 1 3054.171115 1168.260045 2 0 15280.530513 14099.477833
5273 2018-12-17 6621.629883 6399.549805 6571.000000 6448.390137 2665240000 7182.183978 0 14008.382887 13079.690224 1.279504 0 9131.995371 7920.917694 0.374954 0.400688 0.503861 2.289634e+09 0 11167.438970 0.000000 27.720949 1 6905.621856 6458.483638 16.5267 1 2986.293626 1142.296025 2 0 15280.530513 14099.477833
5274 2018-12-18 6551.040039 6434.600098 6503.120117 6491.520020 2585400000 7179.537178 0 14008.382887 13079.690224 1.279370 0 9131.995371 7920.917694 0.374701 0.400855 0.503815 2.295627e+09 0 11167.438970 0.000000 22.919165 1 6951.809921 6501.681031 16.6611 1 3006.267370 1149.936241 2 0 15280.530513 14099.477833
5275 2018-12-19 6575.390137 6284.720215 6480.310059 6342.970215 2899950000 7175.623844 0 14008.382887 13079.690224 1.279020 0 9131.995371 7920.917694 0.374362 0.401019 0.503639 2.306408e+09 0 11167.438970 0.000000 25.820211 1 6792.726994 6352.898705 16.7866 1 2937.472938 1123.621479 2 0 15280.530513 14099.477833
5276 2018-12-20 6380.970215 6161.850098 6312.720215 6243.189941 3258090000 7171.234245 0 14008.382887 13079.690224 1.278548 0 9131.995371 7920.917694 0.373986 0.401153 0.503409 2.320298e+09 0 11167.438970 0.000000 19.955630 1 6685.871667 6252.962248 16.9278 1 2891.264010 1105.945965 2 0 15280.530513 14099.477833
5277 2018-12-21 6308.310059 6013.979980 6293.049805 6046.560059 4534120000 7165.769645 0 14008.382887 13079.690224 1.277778 0 9131.995371 7920.917694 0.373544 0.401200 0.503035 2.345692e+09 0 11167.438970 0.000000 20.555742 1 6475.299479 6056.024586 17.1006 1 2800.203365 1071.114088 2 0 15280.530513 14099.477833
5278 2018-12-24 6075.169922 5895.120117 5994.080078 5899.350098 1647270000 7159.061781 0 14008.382887 13079.690224 1.276724 0 9131.995371 7920.917694 0.373036 0.401113 0.502576 2.343780e+09 1 11167.438970 0.000000 12.340991 1 6317.651399 5908.584201 17.3298 1 2732.029424 1045.036672 3 0 15280.530513 14099.477833
5279 2018-12-26 6263.819824 5921.859863 5969.080078 6262.770020 2557940000 7154.856113 0 14008.382887 13079.690224 1.276218 0 9131.995371 7920.917694 0.372663 0.401189 0.502365 2.350188e+09 0 11855.390987 0.000000 34.028195 1 6706.840096 6272.572975 17.5120 1 2900.331678 1109.414466 2 0 15280.530513 14099.477833
5280 2018-12-27 6291.990234 6043.450195 6168.600098 6288.299805 2415870000 7150.420579 0 14008.382887 13079.690224 1.275614 0 9131.995371 7920.917694 0.372263 0.401253 0.502099 2.355912e+09 0 11855.390987 0.000000 32.354723 1 6734.180105 6298.142721 17.6952 1 2912.154697 1113.936924 2 0 15280.530513 14099.477833
5281 2018-12-28 6388.359863 6233.689941 6326.620117 6285.270020 2199090000 7145.991045 0 14008.382887 13079.690224 1.275031 0 9131.995371 7920.917694 0.371865 0.401305 0.501861 2.360865e+09 0 11855.390987 0.000000 32.080527 1 6730.935489 6295.108193 17.8659 1 2910.751582 1113.400214 2 0 15280.530513 14099.477833
5282 2018-12-31 6365.390137 6273.939941 6354.850098 6329.970215 2098560000 7141.784714 0 14008.382887 13079.690224 1.274522 0 9131.995371 7920.917694 0.371482 0.401385 0.501655 2.361626e+09 0 11855.390987 0.000000 39.126835 1 6778.805211 6339.878357 18.0108 1 2931.452549 1121.318602 2 0 15280.530513 14099.477833
5283 2019-01-02 6394.740234 6198.680176 6198.680176 6360.870117 2261800000 7138.013581 0 14008.382887 13079.690224 1.274087 0 9131.995371 7920.917694 0.371109 0.401464 0.501515 2.364917e+09 0 11855.390987 0.000000 46.032204 1 6811.896113 6370.826626 18.1345 1 2945.762505 1126.792346 2 0 15280.530513 14099.477833
5284 2019-01-03 6292.680176 6139.399902 6274.759766 6147.129883 2607290000 7132.485312 0 14008.382887 13079.690224 1.273248 0 9131.995371 7920.917694 0.370545 0.401425 0.501278 2.368500e+09 0 11855.390987 0.000000 36.478488 1 6583.000341 6156.751829 18.2763 1 2846.777939 1088.929466 2 0 15280.530513 14099.477833
5285 2019-01-04 6445.200195 6234.589844 6250.049805 6422.669922 2579550000 7128.851579 0 14008.382887 13079.690224 1.272742 0 9131.995371 7920.917694 0.370065 0.401502 0.501175 2.372167e+09 0 11855.390987 0.000000 52.845443 1 6878.077915 6432.723164 18.3585 1 2974.382418 1137.739834 2 0 15280.530513 14099.477833
5286 2019-01-07 6521.439941 6412.979980 6434.549805 6488.250000 2507550000 7124.880378 0 14008.382887 13079.690224 1.272225 0 9131.995371 7920.917694 0.369539 0.401534 0.501152 2.375478e+09 0 11855.390987 0.000000 58.968151 1 6948.308036 6498.405893 18.4247 1 3004.753001 1149.356976 2 0 15280.530513 14099.477833
5287 2019-01-08 6574.729980 6457.000000 6555.910156 6551.850098 2378290000 7120.935579 0 14008.382887 13079.690224 1.271725 0 9131.995371 7920.917694 0.369028 0.401563 0.501135 2.377144e+09 0 11855.390987 0.000000 70.486116 1 7016.417784 6562.105543 18.4963 1 3034.206642 1160.623375 2 0 15280.530513 14099.477833
5288 2019-01-09 6631.060059 6549.439941 6576.540039 6600.689941 2422590000 7117.161846 0 14008.382887 13079.690224 1.271210 0 9131.995371 7920.917694 0.368530 0.401615 0.501065 2.378953e+09 0 11855.390987 0.000000 80.899298 1 7068.720682 6611.021834 18.5497 1 3056.824708 1169.275079 2 0 15280.530513 14099.477833
5289 2019-01-10 6625.109863 6517.540039 6551.049805 6620.939941 2179080000 7113.234245 0 14008.382887 13079.690224 1.270663 0 9131.995371 7920.917694 0.368030 0.401643 0.500990 2.379842e+09 0 11855.390987 0.000000 72.620021 1 7090.406535 6631.303531 18.6102 1 3066.202622 1172.862252 2 0 15280.530513 14099.477833
5290 2019-01-11 6604.560059 6562.040039 6579.890137 6601.399902 2066500000 7109.558044 0 14008.382887 13079.690224 1.270106 0 9131.995371 7920.917694 0.367518 0.401691 0.500897 2.380277e+09 0 11855.390987 0.000000 69.924401 1 7069.480984 6611.732906 18.6657 1 3057.153496 1169.400844 2 0 15280.530513 14099.477833
5291 2019-01-14 6566.870117 6512.640137 6536.370117 6541.040039 1942210000 7105.480843 0 14008.382887 13079.690224 1.269471 0 9131.995371 7920.917694 0.366999 0.401701 0.500770 2.377586e+09 1 11855.390987 0.000000 65.169322 1 7004.841224 6551.278563 18.7315 1 3029.200430 1158.708434 3 0 15280.530513 14099.477833
5292 2019-01-15 6674.529785 6567.319824 6571.149902 6669.640137 2038090000 7102.155244 0 14008.382887 13079.690224 1.269068 0 9131.995371 7920.917694 0.366525 0.401801 0.500743 2.376136e+09 1 12088.473865 0.000000 68.321908 1 7142.559883 6680.079955 18.7889 1 3088.756016 1181.489218 3 0 15280.530513 14099.477833
5293 2019-01-16 6720.410156 6665.049805 6677.379883 6668.560059 2149580000 7098.551110 0 14008.382887 13079.690224 1.268677 0 9131.995371 7920.917694 0.366060 0.401903 0.500714 2.376697e+09 0 12086.516264 0.000000 67.148563 1 7141.403220 6678.998187 18.8568 1 3088.255824 1181.297888 2 0 15280.530513 14099.477833
5294 2019-01-17 6747.279785 6637.100098 6646.189941 6718.450195 2128840000 7095.305713 0 14008.382887 13079.690224 1.268354 0 9131.995371 7920.917694 0.365627 0.402035 0.500692 2.377569e+09 0 12086.516264 0.000000 88.956476 1 7194.830884 6728.966415 18.9133 1 3111.360288 1190.135645 2 0 15280.530513 14099.477833
5295 2019-01-18 6816.229980 6727.939941 6771.520020 6784.609863 2451240000 7092.005846 0 14008.382887 13079.690224 1.268037 0 9131.995371 7920.917694 0.365204 0.402193 0.500639 2.380806e+09 0 12086.516264 0.000000 84.542853 1 7265.681692 6795.229641 18.9714 1 3141.999283 1201.855458 2 0 15280.530513 14099.477833
5296 2019-01-22 6738.569824 6603.560059 6736.649902 6646.810059 2380950000 7087.946182 0 14008.382887 13079.690224 1.267575 0 9131.995371 7920.917694 0.364762 0.402333 0.500480 2.385049e+09 0 12086.516264 0.000000 63.299349 1 7118.111008 6657.214142 19.0578 1 3078.183250 1177.444998 2 0 15280.530513 14099.477833
5297 2019-01-23 6712.859863 6584.500000 6689.080078 6658.759766 2274420000 7083.995179 0 14008.382887 13079.690224 1.267129 0 9131.995371 7920.917694 0.364329 0.402479 0.500321 2.388295e+09 0 12086.516264 0.000000 59.817788 1 7130.908025 6669.182554 19.1280 1 3083.717241 1179.561821 2 0 15280.530513 14099.477833
5298 2019-01-24 6710.729980 6656.520020 6680.339844 6702.549805 2400290000 7080.491911 0 14008.382887 13079.690224 1.266701 0 9131.995371 7920.917694 0.363918 0.402614 0.500169 2.389325e+09 0 12086.516264 0.000000 59.441620 1 7177.803055 6713.041136 19.1944 1 3103.996708 1187.318980 2 0 15280.530513 14099.477833
5299 2019-01-25 6800.970215 6733.319824 6755.669922 6787.370117 2440840000 7077.203044 0 14008.382887 13079.690224 1.266325 0 9131.995371 7920.917694 0.363561 0.402747 0.500018 2.393519e+09 0 12086.516264 0.000000 63.777566 1 7268.637665 6797.994216 19.2333 1 3143.277576 1202.344421 2 0 15280.530513 14099.477833
5300 2019-01-28 6697.529785 6644.310059 6691.839844 6697.089844 2435480000 7073.733708 0 14008.382887 13079.690224 1.265886 0 9131.995371 7920.917694 0.363198 0.402846 0.499842 2.398903e+09 0 12086.516264 0.000000 57.090980 1 7171.955948 6707.572629 19.2934 1 3101.468163 1186.351779 2 0 15280.530513 14099.477833
5301 2019-01-29 6701.470215 6613.419922 6695.709961 6632.790039 2089690000 7069.968910 0 14008.382887 13079.690224 1.265341 0 9131.995371 7920.917694 0.362822 0.402909 0.499610 2.402455e+09 0 12086.516264 0.000000 56.759545 1 7103.096880 6643.172177 19.3531 1 3071.690483 1174.961430 2 0 15280.530513 14099.477833
5302 2019-01-30 6826.919922 6688.330078 6708.560059 6807.910156 2544050000 7068.433844 0 14008.382887 13079.690224 1.265345 1 9131.995371 7918.417694 0.362611 0.403110 0.499624 2.409523e+09 0 12086.516264 0.000000 59.533366 1 7290.634123 6818.566405 19.3906 1 3152.789808 1205.982973 3 0 15280.530513 14099.477833
5303 2019-01-31 6936.339844 6837.919922 6840.930176 6906.839844 2918710000 7067.358109 0 14008.382887 13079.690224 1.265309 0 9264.697687 8030.984810 0.362388 0.403244 0.499677 2.420961e+09 0 12086.516264 0.000000 64.475597 1 7396.578552 6917.650945 19.4098 1 3198.604824 1223.507811 2 0 15280.530513 14099.477833
5304 2019-02-01 6921.950195 6857.310059 6872.729980 6875.520020 2383430000 7066.730443 0 14008.382887 13079.690224 1.265155 0 9264.697687 8030.984810 0.362168 0.403376 0.499612 2.425539e+09 0 12086.516264 0.000000 59.762326 1 7363.037954 6886.282097 19.4224 1 3184.100399 1217.959680 2 0 15280.530513 14099.477833
5305 2019-02-04 6960.970215 6872.600098 6876.560059 6959.959961 2099470000 7066.252842 0 14008.382887 13079.690224 1.265027 0 9264.697687 8030.984810 0.361991 0.403554 0.499482 2.427474e+09 0 12086.516264 0.000000 60.656348 1 7453.465222 6970.854210 19.4381 1 3223.205114 1232.917741 2 0 15280.530513 14099.477833
5306 2019-02-05 7029.770020 6967.939941 6969.370117 7023.520020 2265520000 7066.137643 0 14008.382887 13079.690224 1.265029 1 9264.697687 8028.484810 0.361855 0.403770 0.499404 2.426987e+09 1 12086.516264 0.000000 75.163998 1 7521.532092 7034.513757 19.4616 1 3252.640212 1244.177047 4 1 15280.530513 14096.977833
5307 2019-02-06 7034.939941 6969.830078 7023.890137 6997.620117 2167130000 7065.469645 0 14008.382887 13079.690224 1.264880 0 9230.533228 7996.379004 0.361694 0.403921 0.499264 2.428858e+09 0 12041.946078 0.000000 72.221518 1 7493.795722 7008.573315 19.4840 1 3240.645790 1239.589025 2 0 15224.182094 14042.493878
5308 2019-02-07 6954.770020 6854.350098 6934.330078 6904.979980 2295080000 7064.739180 0 14008.382887 13079.690224 1.264723 0 9230.533228 7996.379004 0.361533 0.404078 0.499113 2.432477e+09 0 12041.946078 0.000000 62.475513 1 7394.586813 6915.788171 19.5240 1 3197.743509 1223.178347 2 0 15224.182094 14042.493878
5309 2019-02-08 6914.560059 6836.700195 6843.330078 6913.129883 2086260000 7063.486380 0 14008.382887 13079.690224 1.264473 0 9230.533228 7996.379004 0.361346 0.404226 0.498901 2.433130e+09 0 12041.946078 0.000000 58.559282 1 7403.314595 6923.950830 19.5605 1 3201.517784 1224.622056 2 0 15224.182094 14042.493878
5310 2019-02-11 6958.330078 6893.799805 6941.259766 6909.180176 1897800000 7061.498714 0 14008.382887 13079.690224 1.264118 0 9230.533228 7996.379004 0.361115 0.404329 0.498673 2.433111e+09 1 12041.946078 0.000000 66.357193 1 7399.084829 6919.994940 19.5834 1 3199.688648 1223.922388 3 0 15224.182094 14042.493878
5311 2019-02-12 7021.759766 6948.330078 6960.549805 7014.669922 2124330000 7059.756514 0 14008.382887 13079.690224 1.263807 0 9230.533228 7996.379004 0.360871 0.404455 0.498481 2.432154e+09 1 12225.803178 0.000000 77.692562 1 7512.054466 7025.649807 19.6098 1 3248.541672 1242.609302 3 0 15224.182094 14042.493878
5312 2019-02-13 7062.580078 7009.729980 7038.319824 7015.879883 2093800000 7057.978379 0 14008.382887 13079.690224 1.263478 0 9230.533228 7996.379004 0.360620 0.404573 0.498285 2.427582e+09 1 12227.912008 0.000000 70.168175 1 7513.350221 7026.861662 19.6488 1 3249.102013 1242.823640 3 0 15224.182094 14042.493878
5313 2019-02-14 7047.879883 6969.689941 6986.509766 7022.419922 2103370000 7056.501312 0 14008.382887 13079.690224 1.263137 0 9230.533228 7996.379004 0.360407 0.404697 0.498033 2.425170e+09 1 12239.310582 0.000000 63.655516 1 7520.353990 7033.411938 19.6930 1 3252.130750 1243.982171 3 0 15224.182094 14042.493878
5314 2019-02-15 7073.990234 7022.299805 7066.379883 7055.180176 2257750000 7054.427513 0 14008.382887 13079.690224 1.262623 0 9230.533228 7996.379004 0.360151 0.404798 0.497675 2.426182e+09 0 12296.408124 0.000000 71.154426 1 7555.437154 7066.223471 19.7253 1 3267.302248 1249.785466 2 0 15224.182094 14042.493878
5315 2019-02-19 7089.100098 7032.779785 7033.370117 7066.609863 2120790000 7052.366113 0 14008.382887 13079.690224 1.262086 0 9230.533228 7996.379004 0.359897 0.404867 0.497322 2.426904e+09 0 12296.408124 0.000000 65.165101 1 7567.677278 7077.671049 19.7521 1 3272.595414 1251.810171 2 0 15224.182094 14042.493878
5316 2019-02-20 7096.149902 7027.370117 7070.240234 7062.339844 2181760000 7050.395713 0 14008.382887 13079.690224 1.261526 0 9230.533228 7996.379004 0.359662 0.404923 0.496941 2.425496e+09 1 12296.408124 0.000000 56.639514 1 7563.104487 7073.394345 19.7681 1 3270.617939 1251.053761 3 0 15224.182094 14042.493878
5317 2019-02-21 7063.069824 7001.799805 7047.080078 7035.160156 2119080000 7047.937513 0 14008.382887 13079.690224 1.260932 0 9230.533228 7996.379004 0.359409 0.405010 0.496514 2.423471e+09 1 12249.084923 0.000000 56.392642 1 7533.997588 7046.172114 19.7838 1 3258.030839 1246.239032 3 0 15224.182094 14042.493878
5318 2019-02-22 7094.290039 7050.009766 7055.200195 7090.629883 2417680000 7045.940846 0 14008.382887 13079.690224 1.260460 0 9230.533228 7996.379004 0.359192 0.405157 0.496112 2.424370e+09 0 12345.664585 0.000000 86.196300 1 7593.400470 7101.728666 19.7948 1 3283.719250 1256.065182 2 0 15224.182094 14042.493878
5319 2019-02-25 7161.729980 7111.779785 7144.339844 7115.430176 2363140000 7044.361315 0 14008.382887 13079.690224 1.260079 0 9230.533228 7996.379004 0.358972 0.405337 0.495770 2.427392e+09 0 12345.664585 0.000000 87.037888 1 7619.959260 7126.567778 19.8221 1 3295.204435 1260.458414 2 0 15224.182094 14042.493878
5320 2019-02-26 7144.649902 7087.140137 7098.970215 7123.220215 2257710000 7042.847917 0 14008.382887 13079.690224 1.259682 0 9230.533228 7996.379004 0.358759 0.405490 0.495432 2.427152e+09 1 12345.664585 0.000000 88.643833 1 7628.301663 7134.370011 19.8538 1 3298.812055 1261.838376 3 0 15224.182094 14042.493878
5321 2019-02-27 7125.779785 7045.410156 7095.750000 7117.000000 2423360000 7041.149385 0 14008.382887 13079.690224 1.259273 0 9230.533228 7996.379004 0.358551 0.405596 0.495126 2.428110e+09 0 12334.883972 0.000000 78.797806 1 7621.640395 7128.140060 19.8803 1 3295.931431 1260.736500 2 0 15224.182094 14042.493878
5322 2019-02-28 7125.919922 7081.919922 7093.200195 7097.529785 2647080000 7039.091250 0 14008.382887 13079.690224 1.258776 0 9230.533228 7996.379004 0.358304 0.405705 0.494766 2.432568e+09 0 12334.883972 0.000000 70.836480 1 7600.789619 7108.639369 19.9120 1 3286.914642 1257.287461 2 0 15224.182094 14042.493878
5323 2019-03-01 7159.959961 7101.069824 7152.080078 7151.569824 2463190000 7036.711117 0 14008.382887 13079.690224 1.258206 0 9230.533228 7996.379004 0.358057 0.405748 0.494401 2.434168e+09 0 12334.883972 0.000000 76.527094 1 7658.661439 7162.763995 19.9055 0 3311.940954 1264.360350 1 0 15224.182094 14042.493878
5324 2019-03-04 7205.939941 7073.399902 7193.879883 7150.830078 2569590000 7035.044984 0 14008.382887 13079.690224 1.257832 0 9230.533228 7996.379004 0.357829 0.405814 0.494189 2.423830e+09 1 12334.883972 0.000000 72.621932 1 7657.869240 7162.023091 19.9036 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5325 2019-03-05 7178.299805 7120.689941 7156.660156 7156.790039 2142610000 7034.111719 0 14008.382887 13079.690224 1.257503 0 9230.533228 7996.379004 0.357637 0.405915 0.493951 2.421341e+09 1 12345.164656 0.000000 71.894776 1 7664.251800 7167.992381 19.8941 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5326 2019-03-06 7162.240234 7104.549805 7156.240234 7112.470215 2242810000 7033.574186 0 14008.382887 13079.690224 1.257262 0 9230.533228 7996.379004 0.357445 0.406075 0.493742 2.420929e+09 1 12268.714806 0.000000 60.189525 1 7616.789419 7123.603184 19.8920 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5327 2019-03-07 7097.910156 7001.810059 7089.629883 7026.879883 2440840000 7032.206852 0 14008.382887 13079.690224 1.256861 0 9230.533228 7996.379004 0.357224 0.406184 0.493453 2.422293e+09 0 12121.075049 0.000000 48.639904 1 7525.130191 7037.878880 19.8283 0 3311.940954 1264.360350 1 0 15224.182094 14042.493878
5328 2019-03-08 7018.919922 6940.720215 6940.899902 7015.689941 2245430000 7030.492184 0 14008.382887 13079.690224 1.256276 0 9230.533228 7996.379004 0.356868 0.406290 0.493118 2.424036e+09 0 12121.075049 0.000000 35.595155 1 7513.146811 7026.671423 19.7390 0 3311.940954 1264.360350 1 0 15224.182094 14042.493878
5329 2019-03-11 7166.930176 7049.560059 7050.049805 7164.020020 2216950000 7029.104652 0 14008.382887 13079.690224 1.255742 0 9230.533228 7996.379004 0.356514 0.406422 0.492807 2.423063e+09 1 12121.075049 0.000000 56.332568 1 7671.994432 7175.233679 19.6692 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5330 2019-03-12 7219.410156 7166.950195 7176.229980 7201.279785 2161400000 7027.809915 0 14008.382887 13079.690224 1.255260 0 9230.533228 7996.379004 0.356177 0.406562 0.492521 2.421956e+09 1 12184.116248 0.000000 59.447563 1 7711.896151 7212.551766 19.5939 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5331 2019-03-13 7292.859863 7229.879883 7231.049805 7256.979980 2366350000 7026.596514 0 14008.382887 13079.690224 1.254781 0 9230.533228 7996.379004 0.355837 0.406722 0.492223 2.421728e+09 1 12278.357505 0.000000 65.129696 1 7771.545843 7268.339147 19.5518 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5332 2019-03-14 7267.939941 7240.959961 7257.310059 7243.009766 2176510000 7025.132246 0 14008.382887 13079.690224 1.254298 0 9230.533228 7996.379004 0.355546 0.406865 0.491887 2.413812e+09 1 12254.720772 0.000000 65.913361 1 7756.585052 7254.347065 19.5128 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5333 2019-03-15 7331.299805 7265.629883 7274.140137 7306.990234 3447190000 7024.048516 0 14008.382887 13079.690224 1.253865 0 9230.533228 7996.379004 0.355283 0.407026 0.491556 2.415381e+09 0 12362.971735 0.000000 66.638857 1 7825.102141 7318.427681 19.4410 0 3311.940954 1264.360350 1 0 15224.182094 14042.493878
5334 2019-03-18 7348.689941 7293.850098 7311.629883 7326.279785 2274490000 7023.110648 0 14008.382887 13079.690224 1.253507 0 9230.533228 7996.379004 0.355023 0.407225 0.491259 2.411759e+09 1 12362.971735 0.000000 68.065610 1 7845.759443 7337.747425 19.3731 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5335 2019-03-19 7390.290039 7321.930176 7357.580078 7349.279785 2433160000 7022.717181 0 14008.382887 13079.690224 1.253226 0 9230.533228 7996.379004 0.354762 0.407442 0.491022 2.413518e+09 0 12401.783841 0.000000 69.148241 1 7870.390289 7360.783427 19.3123 0 3311.940954 1264.360350 1 0 15224.182094 14042.493878
5336 2019-03-20 7422.750000 7318.419922 7348.990234 7380.750000 2424400000 7022.581048 0 14008.382887 13079.690224 1.253014 0 9230.533228 7996.379004 0.354505 0.407676 0.490834 2.413204e+09 1 12401.783841 0.000000 77.387742 1 7904.091941 7392.302901 19.2443 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5337 2019-03-21 7505.410156 7356.939941 7356.939941 7493.270020 2483580000 7022.888382 1 14008.382887 13077.190224 1.252909 0 9230.533228 7996.379004 0.354322 0.407943 0.490643 2.407806e+09 1 12590.849852 0.000000 95.130705 1 8024.590343 7504.999045 19.1283 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5338 2019-03-22 7482.350098 7323.520020 7458.439941 7326.060059 2490730000 7022.697715 0 13695.790234 12782.876842 1.252682 0 9230.533228 7996.379004 0.354083 0.408179 0.490419 2.402001e+09 1 12309.889002 0.000000 73.067940 1 7845.524137 7337.527355 19.0509 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5339 2019-03-25 7342.509766 7265.279785 7299.930176 7316.959961 2130230000 7022.315514 0 13695.790234 12782.876842 1.252414 0 9230.533228 7996.379004 0.353778 0.408431 0.490205 2.397273e+09 1 12294.598220 0.000000 64.333627 1 7835.778784 7328.413013 18.9726 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5340 2019-03-26 7417.259766 7314.379883 7378.229980 7351.149902 2068900000 7022.139580 0 13695.790234 12782.876842 1.252103 0 9230.533228 7996.379004 0.353395 0.408690 0.490018 2.396546e+09 1 12352.047160 0.000000 64.127211 1 7872.393009 7362.656471 18.8724 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5341 2019-03-27 7376.990234 7252.060059 7364.470215 7308.189941 2221650000 7021.718047 0 13695.790234 12782.876842 1.251805 0 9230.533228 7996.379004 0.353059 0.408939 0.489807 2.392895e+09 1 12279.862063 0.000000 54.946002 1 7826.386915 7319.629266 18.7904 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5342 2019-03-28 7346.040039 7277.689941 7325.060059 7320.470215 1902060000 7021.206315 0 13695.790234 12782.876842 1.251543 0 9230.533228 7996.379004 0.352732 0.409214 0.489598 2.388689e+09 1 12300.496456 0.000000 57.505850 1 7839.537937 7331.928761 18.7224 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5343 2019-03-29 7381.689941 7333.169922 7377.770020 7378.770020 2233470000 7020.900781 0 13695.790234 12782.876842 1.251268 0 9230.533228 7996.379004 0.352419 0.409487 0.489362 2.385848e+09 1 12398.456904 0.000000 57.032824 1 7901.971568 7390.319821 18.6661 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5344 2019-04-01 7481.839844 7422.439941 7450.810059 7478.419922 2198050000 7021.331315 1 13695.790234 12780.376842 1.251085 0 9230.533228 7996.379004 0.352118 0.409775 0.489193 2.382810e+09 1 12565.897415 0.000000 62.878385 1 8008.687279 7490.125703 18.6050 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5345 2019-04-02 7507.049805 7461.509766 7473.509766 7499.640137 2110100000 7021.426250 1 13734.652402 12816.641500 1.250907 0 9230.533228 7996.379004 0.351842 0.410046 0.489019 2.381244e+09 1 12601.553482 0.000000 62.766196 1 8031.412142 7511.379133 18.5390 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5346 2019-04-03 7589.689941 7520.399902 7538.169922 7544.970215 2487210000 7021.331852 0 13817.668767 12891.609132 1.250683 0 9230.533228 7996.379004 0.351561 0.410306 0.488816 2.378984e+09 1 12677.721057 0.000000 63.622349 1 8079.956410 7556.780166 18.4773 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5347 2019-04-04 7571.129883 7496.299805 7542.160156 7540.569824 2094200000 7021.133984 0 13817.668767 12891.609132 1.250396 0 9230.533228 7996.379004 0.351263 0.410534 0.488599 2.371380e+09 1 12670.327135 0.000000 54.781229 1 8075.244004 7552.372887 18.4495 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5348 2019-04-05 7581.899902 7554.910156 7564.270020 7578.839844 2148730000 7020.591715 0 13817.668767 12891.609132 1.249964 0 9230.533228 7996.379004 0.350939 0.410732 0.488293 2.365989e+09 1 12734.631780 0.000000 84.561022 1 8116.227610 7590.702810 18.4105 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5349 2019-04-08 7602.080078 7536.419922 7565.060059 7599.740234 2069190000 7020.305518 0 13817.668767 12891.609132 1.249565 0 9230.533228 7996.379004 0.350629 0.410932 0.488003 2.357847e+09 1 12769.750450 0.000000 87.454244 1 8138.609971 7611.635915 18.3687 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5350 2019-04-09 7596.750000 7555.620117 7571.879883 7568.490234 2067570000 7019.731787 0 13817.668767 12891.609132 1.249053 0 9230.533228 7996.379004 0.350279 0.411107 0.487667 2.352193e+09 1 12717.241458 0.000000 79.012672 1 8105.144148 7580.337000 18.3070 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5351 2019-04-10 7613.410156 7573.279785 7581.390137 7611.490234 1998280000 7019.659590 0 13817.668767 12891.609132 1.248555 0 9230.533228 7996.379004 0.349934 0.411320 0.487301 2.345983e+09 1 12789.493831 0.000000 90.483105 1 8151.193120 7623.404307 18.2398 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5352 2019-04-11 7621.399902 7580.709961 7621.399902 7594.890137 1956840000 7020.137126 1 13817.668767 12889.109132 1.248218 0 9230.533228 7996.379004 0.349587 0.411617 0.487014 2.337412e+09 1 12761.600891 0.000000 86.210714 1 8133.415971 7606.778226 18.1575 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5353 2019-04-12 7630.520020 7596.560059 7624.149902 7628.149902 1955290000 7021.303659 1 13878.179508 12945.553496 1.248004 0 9230.533228 7996.379004 0.349285 0.411924 0.486795 2.330561e+09 1 12817.486868 0.000000 85.235006 1 8169.034064 7640.090052 18.0778 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5354 2019-04-15 7636.799805 7578.540039 7630.600098 7629.120117 1816920000 7022.629395 1 13879.944656 12947.200025 1.247848 0 9230.533228 7996.379004 0.349011 0.412246 0.486591 2.320806e+09 1 12819.117108 0.000000 79.525765 1 8170.073074 7641.061786 18.0196 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5355 2019-04-16 7670.399902 7631.640137 7651.189941 7654.729980 2095330000 7024.009727 1 13926.537642 12990.661921 1.247753 0 9230.533228 7996.379004 0.348774 0.412532 0.486447 2.320160e+09 1 12862.149047 0.000000 79.871982 1 8197.498838 7666.711735 17.9404 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5356 2019-04-17 7715.069824 7659.850098 7705.319824 7680.720215 2290690000 7025.162061 1 13973.822651 13034.769335 1.247527 0 9230.533228 7996.379004 0.348516 0.412796 0.486214 2.320205e+09 0 12905.820120 0.000000 78.251706 1 8225.331945 7692.742652 17.8416 0 3311.940954 1264.360350 2 0 15224.182094 14042.493878
5357 2019-04-18 7694.180176 7647.399902 7688.930176 7689.720215 2089360000 7026.506462 1 13990.196689 13050.043023 1.247361 0 9230.533228 7996.379004 0.348302 0.413089 0.485970 2.314858e+09 1 12905.820120 0.000000 80.457430 1 8234.970102 7701.756739 17.7545 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5358 2019-04-22 7715.330078 7653.890137 7658.370117 7713.490234 1776060000 7027.518464 1 14033.442378 13090.382563 1.247166 0 9230.533228 7996.379004 0.348030 0.413362 0.485775 2.308618e+09 1 12945.713847 0.000000 79.227273 1 8260.425567 7725.563965 17.6635 0 3311.940954 1264.360350 3 0 15224.182094 14042.493878
5359 2019-04-23 7819.339844 7719.089844 7724.169922 7810.709961 2075070000 7029.286530 1 14210.317876 13255.371871 1.247178 1 9230.533228 7993.879004 0.347826 0.413665 0.485687 2.305496e+09 1 13108.879770 0.000000 84.396873 1 8364.538788 7822.935867 17.5973 0 3311.940954 1264.360350 4 1 15224.182094 14039.993878
5360 2019-04-24 7827.049805 7783.589844 7813.020020 7784.410156 2022490000 7031.617731 1 14162.469654 13210.739092 1.247356 1 9199.452670 7966.962442 0.347693 0.413988 0.485675 2.303073e+09 1 13064.740252 0.000000 85.781539 1 8336.374160 7796.594896 17.5385 0 3311.940954 1264.360350 4 1 15172.920042 13992.719162
5361 2019-04-25 7851.970215 7778.229980 7850.709961 7816.919922 2063270000 7033.767865 1 14221.615891 13265.910649 1.247521 1 9237.872029 8000.234595 0.347531 0.414388 0.485601 2.300521e+09 1 13119.302079 0.000000 85.269383 1 8371.189074 7829.155549 17.4861 0 3311.940954 1264.360350 4 1 15236.286189 14051.156476
5362 2019-04-26 7826.890137 7742.600098 7791.149902 7826.680176 1971270000 7036.010267 1 14239.373088 13282.474546 1.247849 1 9249.406493 8010.223736 0.347356 0.414845 0.485647 2.295349e+09 1 13135.682920 0.000000 90.752193 1 8381.641392 7838.931080 17.4255 0 3311.940954 1264.360350 4 1 15255.310309 14068.700836
5363 2019-04-29 7851.850098 7812.970215 7825.640137 7839.040039 1761110000 7037.810335 1 14261.859851 13303.450179 1.248052 1 9264.013120 8022.873451 0.347165 0.415252 0.485636 2.288553e+09 1 13156.426740 0.000000 90.018661 0 8394.877648 7848.810290 17.3759 0 3311.940954 1264.360350 3 1 15279.401436 14090.918074
5364 2019-04-30 7792.319824 7726.069824 7769.299805 7781.459961 2115770000 7039.479603 1 14157.102253 13205.732385 1.248273 1 9195.966191 7963.943062 0.346953 0.415662 0.485658 2.285621e+09 1 13059.788877 0.000000 73.795693 0 8394.877648 7848.810290 17.3427 0 3311.940954 1264.360350 3 1 15167.169693 13987.416094
5365 2019-05-01 7851.029785 7749.740234 7828.140137 7751.850098 2247420000 7040.833604 1 14103.231917 13155.482184 1.248434 1 9160.973876 7933.638817 0.346826 0.415994 0.485615 2.284652e+09 1 13010.094017 0.000000 64.983066 0 8394.877648 7848.810290 17.2833 0 3311.940954 1264.360350 3 1 15109.455868 13934.191445
5366 2019-05-02 7791.509766 7672.540039 7751.640137 7724.060059 2158600000 7041.906071 1 14052.672456 13108.320363 1.248427 0 9128.132190 7902.697074 0.346663 0.416289 0.485474 2.280049e+09 1 12963.453406 0.000000 56.649267 0 8394.877648 7848.810290 17.2156 0 3311.940954 1264.360350 2 0 15055.289138 13881.737986
5367 2019-05-03 7847.520020 7772.439941 7784.290039 7845.729980 2046040000 7043.790339 1 14274.031113 13314.803521 1.248670 1 9128.132190 7900.197074 0.346555 0.416664 0.485451 2.281758e+09 0 13167.654610 0.000000 67.786214 1 8394.877648 7846.310290 17.1120 0 3311.940954 1264.360350 3 0 15055.289138 13881.737986
5368 2019-05-06 7804.540039 7662.919922 7662.919922 7794.089844 1966120000 7044.887139 1 14180.080273 13227.166262 1.248691 1 9068.051357 7848.198438 0.346351 0.417009 0.485332 2.290914e+09 0 13167.654610 0.000000 58.639879 1 8339.623053 7794.666333 17.0400 0 3311.940954 1264.360350 3 0 15055.289138 13881.737986
5369 2019-05-07 7743.060059 7572.609863 7713.490234 7640.149902 2372660000 7044.970472 1 13900.011558 12965.918414 1.248531 0 8888.949586 7690.689805 0.346066 0.417288 0.485176 2.294200e+09 0 13167.654610 0.000000 33.699044 1 8174.908364 7640.715006 17.0156 0 3311.940954 1264.360350 2 0 15055.289138 13881.737986
5370 2019-05-08 7678.819824 7593.750000 7623.319824 7617.549805 2175100000 7044.784469 0 13858.894352 12925.064320 1.248311 0 8888.949586 7690.689805 0.345763 0.417537 0.485011 2.295179e+09 0 13167.654610 0.000000 33.939056 1 8150.726414 7618.113237 16.9950 0 3311.940954 1264.360350 1 0 15055.289138 13881.737986
5371 2019-05-09 7605.029785 7472.709961 7525.810059 7582.750000 2520770000 7044.480938 0 13858.894352 12925.064320 1.248080 0 8888.949586 7690.689805 0.345408 0.417797 0.484876 2.296366e+09 0 13167.654610 0.000000 27.559183 1 8113.490860 7583.310858 16.9795 0 3311.940954 1264.360350 1 0 15055.289138 13881.737986
5372 2019-05-10 7623.009766 7426.750000 7556.040039 7586.529785 2387720000 7044.141602 0 13858.894352 12925.064320 1.247827 0 8888.949586 7690.689805 0.344974 0.418097 0.484756 2.300041e+09 0 13167.654610 0.000000 26.719215 1 8117.535204 7587.090923 16.9236 0 3311.940954 1264.360350 1 0 15055.289138 13881.737986
5373 2019-05-13 7433.919922 7303.640137 7385.549805 7324.129883 2478860000 7043.035801 0 13858.894352 12925.064320 1.247401 0 8888.949586 7690.689805 0.344448 0.418362 0.484591 2.299460e+09 1 13167.654610 0.000000 16.381319 1 7836.769096 7324.671612 16.8839 0 3311.940954 1264.360350 2 0 15055.289138 13881.737986
5374 2019-05-14 7449.029785 7337.939941 7366.640137 7401.879883 2084850000 7043.054935 1 13858.894352 12922.564320 1.247180 0 8888.949586 7690.689805 0.344005 0.418679 0.484497 2.294585e+09 1 13307.437105 0.000000 25.853055 1 7919.961066 7402.427363 16.8087 0 3311.940954 1264.360350 3 0 15055.289138 13881.737986
5375 2019-05-15 7524.220215 7353.899902 7354.819824 7503.250000 2001530000 7044.057803 1 14048.694479 13099.541234 1.247165 0 8888.949586 7690.689805 0.343596 0.419060 0.484510 2.288910e+09 1 13489.684923 0.000000 35.508419 1 8028.426401 7503.804978 16.7173 0 3311.940954 1264.360350 3 0 15055.289138 13881.737986
5376 2019-05-16 7627.029785 7502.759766 7509.910156 7580.140137 2163120000 7045.447936 1 14192.659566 13233.779800 1.247197 1 8888.949586 7688.189805 0.343138 0.419478 0.484581 2.282812e+09 1 13627.921516 0.000000 42.064755 1 8110.698324 7580.700802 16.5864 0 3311.940954 1264.360350 4 1 15055.289138 13879.237986
5377 2019-05-17 7605.669922 7496.919922 7513.149902 7503.680176 2134120000 7048.509137 1 14049.499918 13100.292256 1.247623 1 8799.287822 7610.639960 0.342798 0.420028 0.484797 2.279712e+09 1 13490.458312 0.000000 30.151002 1 8028.886686 7504.235185 16.4449 0 3311.940954 1264.360350 4 1 14903.428249 13739.239783
5378 2019-05-20 7424.589844 7351.919922 7391.729980 7376.700195 2122410000 7051.260273 1 13811.749217 12878.604389 1.248009 1 8650.383102 7481.849968 0.342408 0.420538 0.485062 2.277483e+09 1 13262.167915 0.000000 27.726620 1 7893.018972 7377.245813 16.2473 0 3311.940954 1264.360350 4 1 14651.227065 13506.739416
5379 2019-05-21 7472.709961 7417.069824 7442.310059 7451.020020 1993210000 7053.219007 1 13950.901784 13008.355577 1.248133 1 8737.535207 7557.229170 0.341966 0.420973 0.485194 2.275185e+09 1 13395.783483 0.000000 38.970084 1 7972.540678 7451.571134 16.0927 0 3311.940954 1264.360350 4 1 14798.837323 13642.819028
5380 2019-05-22 7458.109863 7410.709961 7413.839844 7420.660156 1881830000 7055.565609 1 13894.057558 12955.351841 1.248395 1 8701.933320 7526.436548 0.341536 0.421477 0.485381 2.270362e+09 1 13341.201136 0.000000 38.620534 1 7940.055831 7421.209025 15.9406 0 3311.940954 1264.360350 4 1 14738.538105 13587.230112
5381 2019-05-23 7337.470215 7261.459961 7331.669922 7307.930176 2243420000 7055.775609 1 13682.987814 12758.542322 1.248239 0 8569.739047 7409.599679 0.341007 0.421859 0.485373 2.271270e+09 0 13138.530038 0.000000 35.429040 1 7819.435519 7308.470707 15.8264 0 3311.940954 1264.360350 2 0 14514.639547 13378.321497
5382 2019-05-24 7371.299805 7294.100098 7353.970215 7300.959961 1682920000 7055.924476 1 13669.937147 12746.373379 1.248087 0 8569.739047 7409.599679 0.340482 0.422248 0.485357 2.266565e+09 1 13138.530038 0.000000 34.910126 1 7811.977437 7301.499976 15.7307 0 3311.940954 1264.360350 3 0 14514.639547 13378.321497
5383 2019-05-28 7362.290039 7274.700195 7321.270020 7278.379883 2352670000 7057.006410 1 13627.659385 12706.951973 1.248186 1 8569.739047 7407.099679 0.340012 0.422692 0.485482 2.263723e+09 1 13097.895788 0.000000 46.761796 1 7787.816907 7278.918228 15.6735 0 3311.940954 1264.360350 4 1 14514.639547 13375.821497
5384 2019-05-29 7254.200195 7176.669922 7222.549805 7216.859863 2278790000 7057.737275 1 13512.472505 12599.547311 1.248178 0 8497.303900 7341.991664 0.339490 0.423101 0.485587 2.260936e+09 1 12987.186699 0.000000 36.596252 1 7721.990905 7217.393658 15.5980 0 3311.940954 1264.360350 3 1 14391.955526 13262.763260
5385 2019-05-30 7262.770020 7204.419922 7234.830078 7245.399902 1872000000 7058.431875 1 13565.909387 12649.373909 1.248107 0 8497.303900 7341.991664 0.338964 0.423505 0.485638 2.251591e+09 1 13038.546269 0.000000 29.116380 1 7752.528553 7245.935808 15.5572 0 3311.940954 1264.360350 3 1 14448.870442 13315.212634
5386 2019-05-31 7183.229980 7125.970215 7148.709961 7127.959961 2236940000 7058.493809 1 13346.020958 12444.341509 1.247917 0 8497.303900 7341.991664 0.338371 0.423896 0.485650 2.242308e+09 1 12827.205814 0.000000 15.634576 1 7626.868615 7128.487180 15.5303 0 3311.940954 1264.360350 3 1 14214.670188 13099.387723
5387 2019-06-03 7126.430176 6936.680176 7110.339844 6978.020020 2576920000 7059.752943 1 13065.281222 12182.569017 1.247891 0 8497.303900 7341.991664 0.337851 0.424336 0.485704 2.224515e+09 1 12557.379595 0.000000 14.063808 1 7466.433899 6978.536149 15.5142 0 3311.940954 1264.360350 3 1 13915.658012 12823.836031
5388 2019-06-04 7169.790039 7023.089844 7056.180176 7166.750000 2369150000 7060.755342 1 13418.649407 12512.063058 1.247665 0 8497.303900 7341.991664 0.337351 0.424709 0.485604 2.231078e+09 0 12897.010894 0.000000 36.764451 1 7668.373693 7167.280089 15.4841 0 3311.940954 1264.360350 2 0 14292.025787 13168.174004
5389 2019-06-05 7235.229980 7146.430176 7230.810059 7220.899902 2115570000 7063.212008 1 13520.036863 12606.600609 1.247901 1 8497.303900 7339.491664 0.336931 0.425183 0.485786 2.227056e+09 1 12897.010894 0.000000 35.114357 1 7726.313720 7221.433996 15.4500 0 3311.940954 1264.360350 4 1 14292.025787 13165.674004
5390 2019-06-06 7293.220215 7201.589844 7229.859863 7275.930176 2070940000 7066.958877 1 13623.072681 12702.675155 1.248576 1 8562.061613 7395.425722 0.336595 0.425785 0.486196 2.223920e+09 1 12995.298648 0.000000 40.927503 1 7785.195737 7276.468340 15.4274 0 3311.940954 1264.360350 4 1 14400.944910 13266.009233
5391 2019-06-07 7445.990234 7309.009766 7315.330078 7417.290039 2066020000 7071.006676 1 13887.747526 12949.468126 1.249503 1 8728.408984 7539.107196 0.336307 0.426480 0.486716 2.222711e+09 1 13247.776833 0.000000 56.617761 1 7936.449828 7417.838659 15.3997 0 3311.940954 1264.360350 4 1 14680.732587 13523.746897
5392 2019-06-10 7573.000000 7468.169922 7472.600098 7501.930176 2039370000 7074.572210 1 14046.223309 13097.237021 1.250323 1 8828.010553 7625.137412 0.335980 0.427127 0.487216 2.222173e+09 1 13398.949786 0.000000 61.116468 1 8027.014198 7502.485056 15.3731 0 3311.940954 1264.360350 4 1 14848.257277 13678.068999
5393 2019-06-11 7595.569824 7489.990234 7584.750000 7513.850098 2114680000 7077.536745 1 14068.541550 13118.047404 1.251017 1 8842.037503 7637.253099 0.335639 0.427785 0.487593 2.220835e+09 1 13420.239565 0.000000 63.180237 1 8039.768434 7514.405859 15.3426 0 3311.940954 1264.360350 4 1 14871.849881 13699.802274
5394 2019-06-12 7507.520020 7459.200195 7493.549805 7472.290039 1952790000 7080.916745 1 13990.726661 13045.489819 1.251848 1 8793.131071 7595.010483 0.335474 0.428421 0.487954 2.214885e+09 1 13346.010517 0.000000 64.624255 1 7995.299454 7472.842727 15.3211 0 3311.940954 1264.360350 4 1 14789.591792 13624.026929
5395 2019-06-13 7530.910156 7487.089844 7500.850098 7510.680176 1838930000 7084.740680 1 14062.606354 13112.513199 1.252840 1 8838.307249 7634.031116 0.335382 0.429043 0.488415 2.208152e+09 1 13414.577872 0.000000 65.018809 1 8036.376639 7511.235703 15.3013 0 3311.940954 1264.360350 4 1 14865.575787 13694.022640
5396 2019-06-14 7500.740234 7454.870117 7476.470215 7479.109863 1804340000 7088.009079 1 14003.495745 13057.396202 1.253755 1 8801.156403 7601.942312 0.335244 0.429664 0.488846 2.201759e+09 1 13358.191179 0.000000 72.021452 1 8002.596619 7479.663056 15.2461 0 3311.940954 1264.360350 4 1 14803.089985 13636.461332
5397 2019-06-17 7546.990234 7492.169922 7500.279785 7526.520020 1935290000 7090.165013 1 14092.264052 13140.167174 1.254328 1 8856.947026 7650.131104 0.335045 0.430189 0.489095 2.197732e+09 1 13442.868894 0.000000 89.474021 1 8053.325164 7527.076718 15.2044 0 3311.940954 1264.360350 4 1 14896.926929 13722.903004
5398 2019-06-18 7689.080078 7595.589844 7606.609863 7635.399902 2244920000 7093.343747 1 14296.125073 13330.255004 1.255069 1 8985.073086 7760.799165 0.334920 0.430777 0.489373 2.196117e+09 1 13637.335658 0.000000 88.107155 1 8169.825897 7635.964655 15.1670 0 3311.940954 1264.360350 4 1 15112.428336 13921.420788
5399 2019-06-19 7681.560059 7606.279785 7652.520020 7667.740234 2014080000 7097.534349 1 14356.677426 13386.716340 1.256017 1 9023.130064 7793.670636 0.334838 0.431433 0.489746 2.194617e+09 1 13695.097657 0.000000 87.669830 1 8204.429832 7668.307379 15.1361 0 3311.940954 1264.360350 4 1 15176.438205 13980.386052
5400 2019-06-20 7770.609863 7681.430176 7770.169922 7738.049805 2053530000 7103.594014 1 14488.321404 13509.466230 1.257373 1 9105.867922 7865.134929 0.334903 0.432188 0.490282 2.194499e+09 1 13820.675259 0.000000 87.979499 1 8279.660593 7738.622149 15.0949 0 3311.940954 1264.360350 4 1 15315.599003 14108.579614
5401 2019-06-21 7772.529785 7708.250000 7719.419922 7728.779785 2894340000 7109.579811 1 14470.964702 13493.282176 1.258741 1 9094.959285 7855.712664 0.334985 0.432942 0.490814 2.203155e+09 0 13804.118383 0.000000 82.699553 1 8269.741735 7729.351444 15.0576 0 3311.940954 1264.360350 3 1 15297.251241 14091.677835
5402 2019-06-24 7746.680176 7720.779785 7737.000000 7723.020020 2070370000 7115.934144 1 14460.180417 13483.226495 1.260310 1 9088.181393 7849.858303 0.335131 0.433766 0.491413 2.203448e+09 0 13804.118383 0.000000 77.816330 1 8263.578825 7723.591253 15.0336 0 3311.940954 1264.360350 3 1 15285.851177 14081.176208
5403 2019-06-25 7723.040039 7584.169922 7720.910156 7591.540039 2127310000 7120.608076 1 14214.004150 13253.682308 1.261511 1 8933.460324 7716.218974 0.335183 0.434422 0.491905 2.203246e+09 1 13804.118383 0.000000 57.513967 1 8122.896142 7592.101547 15.0307 0 3311.940954 1264.360350 4 1 15025.618339 13841.452270
5404 2019-06-26 7688.640137 7616.910156 7642.919922 7627.049805 2104750000 7125.674941 1 14280.490785 13315.676995 1.262812 1 8975.246982 7752.311931 0.335261 0.435066 0.492484 2.203027e+09 1 13868.687760 0.000000 65.145208 1 8160.891349 7627.613939 15.0314 1 3311.940954 1261.860350 5 1 15095.901336 13906.196278
5405 2019-06-27 7672.979980 7636.720215 7656.680176 7657.049805 2023120000 7132.435807 1 14336.661223 13368.052464 1.264471 1 9010.549939 7782.804633 0.335434 0.435808 0.493230 2.199135e+09 1 13923.238424 0.000000 64.563279 1 8192.991145 7657.616158 15.0323 1 3324.968039 1266.823712 5 1 15155.279084 13960.894477
5406 2019-06-28 7682.259766 7639.450195 7674.520020 7671.080078 4078990000 7140.063275 1 14362.930776 13392.547202 1.266299 1 9027.060276 7797.065331 0.335694 0.436617 0.493987 2.214572e+09 0 13948.750449 0.000000 69.791162 1 8208.003442 7671.647469 15.0274 0 3331.060491 1266.644956 3 1 15183.048619 13986.475500
5407 2019-07-01 7820.810059 7735.669922 7816.560059 7768.140137 2208900000 7148.013141 1 14544.660974 13561.999405 1.268196 1 9141.277178 7895.719446 0.336002 0.437435 0.494758 2.213976e+09 1 13948.750449 0.000000 72.596539 1 8311.857044 7768.714707 15.0142 0 3331.060491 1266.644956 4 1 15375.155542 14163.442513
5408 2019-07-02 7800.470215 7746.009766 7763.029785 7799.819824 1946320000 7156.496273 1 14603.976371 13617.307355 1.270238 1 9178.556733 7927.919422 0.336381 0.438277 0.495580 2.209849e+09 1 14005.635629 0.000000 67.971769 1 8345.754093 7800.396738 14.9798 0 3331.060491 1266.644956 4 1 15437.857825 14221.203242
5409 2019-07-03 7857.689941 7811.290039 7819.060059 7857.689941 1548190000 7164.358607 1 14712.329364 13718.339839 1.272067 1 9246.656274 7986.739964 0.336752 0.439055 0.496260 2.201734e+09 1 14109.549283 0.000000 69.664783 1 8407.674725 7858.271135 14.9483 0 3331.060491 1266.644956 4 1 15552.397732 14326.716281
5410 2019-07-05 7854.709961 7774.589844 7806.069824 7841.299805 36710000 7171.960339 1 14681.641326 13689.725135 1.273879 1 9227.368931 7970.080645 0.337125 0.439806 0.496948 2.179927e+09 1 14080.118567 0.000000 62.032403 1 8390.137390 7841.879786 14.9214 0 3331.060491 1266.644956 4 1 15519.957419 14296.832582
5411 2019-07-08 7841.299805 7756.109863 7790.459961 7785.790039 43360000 7177.776738 1 14577.707732 13592.813469 1.275287 1 9162.046969 7913.659220 0.337362 0.440455 0.497470 2.161324e+09 1 13980.443245 0.000000 55.997423 1 8330.742319 7786.365915 14.9067 0 3331.060491 1266.644956 4 1 15410.089257 14195.623109
5412 2019-07-09 7833.930176 7748.229980 7748.290039 7826.859863 1866770000 7184.006471 1 14654.604732 13664.515179 1.276815 1 9210.376510 7955.403551 0.337632 0.441114 0.498069 2.155167e+09 1 14054.189691 0.000000 60.168422 1 8374.686751 7827.438777 14.8911 0 3331.060491 1266.644956 4 1 15491.377046 14270.504623
5413 2019-07-10 7923.930176 7858.680176 7869.729980 7903.399902 2060510000 7190.369072 1 14797.914314 13798.142527 1.278421 1 9300.446167 8033.200638 0.337939 0.441791 0.498691 2.147365e+09 1 14191.627725 0.000000 84.220701 1 8456.584072 7903.984477 14.8592 0 3331.060491 1266.644956 4 1 15642.869550 14410.058033
5414 2019-07-11 7934.600098 7873.160156 7918.649902 7896.779785 1966970000 7195.933405 1 14785.519151 13786.584802 1.279727 1 9292.655843 8026.471796 0.338149 0.442452 0.499126 2.143579e+09 1 14179.740405 0.000000 81.601327 1 8449.500591 7897.363870 14.8394 0 3331.060491 1266.644956 4 1 15629.766629 14397.987750
5415 2019-07-12 7944.080078 7900.390137 7908.580078 7943.240234 1824870000 7203.586940 1 14872.509277 13867.697729 1.281472 1 9347.328884 8073.695284 0.338480 0.443215 0.499778 2.141083e+09 1 14263.166451 0.000000 82.284607 1 8499.212956 7943.827756 14.8145 0 3331.060491 1266.644956 4 1 15721.723856 14482.697846
5416 2019-07-15 7969.790039 7940.450195 7961.069824 7966.930176 1783980000 7211.107474 1 14916.865089 13909.056789 1.283210 1 9375.206383 8097.774295 0.338859 0.443961 0.500390 2.136705e+09 1 14305.704957 0.000000 82.662458 1 8524.561032 7967.519450 14.8011 0 3331.060491 1266.644956 4 1 15768.612369 14525.891084
5417 2019-07-16 7965.759766 7904.950195 7958.439941 7927.080078 1933960000 7219.866143 1 14842.251842 13839.484537 1.285192 1 9328.312174 8057.269723 0.339307 0.444771 0.501114 2.134585e+09 1 14234.148696 0.000000 70.084395 1 8481.921698 7927.666404 14.7851 0 3331.060491 1266.644956 4 1 15689.738734 14453.233465
5418 2019-07-17 7941.100098 7887.979980 7927.910156 7888.759766 1846960000 7227.906273 1 14770.502885 13772.583059 1.286999 1 9283.218163 8018.320060 0.339727 0.445491 0.501781 2.130511e+09 1 14165.339371 0.000000 61.053361 1 8440.919225 7889.343258 14.7897 1 3331.060491 1264.144956 5 1 15613.892939 14383.365062
5419 2019-07-18 7912.330078 7827.490234 7850.120117 7904.129883 2016310000 7235.905537 1 14799.281091 13799.416962 1.288795 1 9301.305182 8033.942607 0.340188 0.446190 0.502418 2.129876e+09 1 14192.938504 0.000000 56.453204 1 8457.365146 7904.714512 14.7765 0 3337.550585 1264.107961 4 1 15644.314370 14411.388986
5420 2019-07-19 7950.220215 7832.390137 7944.859863 7834.899902 1878730000 7243.045137 1 14669.658482 13678.551873 1.290476 1 9219.837749 7963.575635 0.340604 0.446881 0.502990 2.129702e+09 1 14068.626673 0.000000 49.224556 1 8383.289538 7835.479411 14.7693 0 3337.550585 1264.107961 4 1 15507.290359 14285.163811
5421 2019-07-22 7918.470215 7862.270020 7862.379883 7905.120117 1845770000 7250.626136 1 14801.135155 13801.145762 1.292277 1 9302.470456 8034.949105 0.341056 0.447609 0.503612 2.127170e+09 1 14194.716604 0.000000 63.960944 1 8458.424690 7905.704819 14.7576 0 3337.550585 1264.107961 4 1 15646.274300 14413.194454
5422 2019-07-23 7955.089844 7895.049805 7946.049805 7954.560059 1832220000 7259.690137 1 14893.703926 13887.460432 1.294417 1 9360.649659 8085.201018 0.341595 0.448444 0.504378 2.124792e+09 1 14283.492732 0.000000 64.653215 1 8511.325090 7955.148418 14.7359 0 3337.550585 1264.107961 4 1 15744.128712 14503.336980
5423 2019-07-24 8010.830078 7926.990234 7928.779785 8010.609863 1947550000 7270.104935 1 14998.648661 13985.314926 1.296836 1 9426.607121 8142.171351 0.342151 0.449394 0.505291 2.123375e+09 1 14384.137767 0.000000 62.909056 1 8571.298000 8011.202368 14.7209 0 3337.550585 1264.107961 4 1 15855.065751 14605.531092
5424 2019-07-25 7983.959961 7921.209961 7979.140137 7929.870117 2023130000 7279.693936 1 14847.475766 13844.355524 1.299058 1 9331.595395 8060.105584 0.342661 0.450303 0.506094 2.121242e+09 1 14239.158590 0.000000 53.380907 1 8484.907021 7930.456650 14.7020 0 3337.550585 1264.107961 4 1 15695.260942 14458.320469
5425 2019-07-26 8027.180176 7986.720215 7992.129883 8016.950195 1954350000 7290.853802 1 15010.519968 13996.384188 1.301438 1 9434.068203 8148.615813 0.343244 0.451249 0.506946 2.119729e+09 1 14395.522695 0.000000 56.953898 1 8578.082112 8017.543169 14.6762 0 3337.550585 1264.107961 4 1 15867.614906 14617.091250
5426 2019-07-29 8010.049805 7939.979980 8010.049805 7989.080078 1874780000 7302.493070 1 14958.337412 13947.727173 1.303947 1 9401.271618 8120.287974 0.343901 0.452241 0.507805 2.116939e+09 1 14345.478115 0.000000 52.073299 1 8548.261276 7989.670990 14.6471 0 3337.550585 1264.107961 4 1 15812.452746 14566.276410
5427 2019-07-30 7983.109863 7923.450195 7927.560059 7952.470215 1884300000 7315.199137 1 14889.791011 13883.811881 1.306717 1 9358.190404 8083.076852 0.344623 0.453298 0.508796 2.114804e+09 1 14279.740134 0.000000 52.391099 1 8509.088972 7953.058419 14.6206 0 3337.550585 1264.107961 4 1 15739.992372 14499.526623
5428 2019-07-31 7979.200195 7774.930176 7972.759766 7848.779785 2667060000 7328.195335 1 14695.646452 13702.784052 1.309593 1 9236.171112 7977.683472 0.345447 0.454357 0.509790 2.117071e+09 0 14093.549887 0.000000 46.647664 1 8398.140918 7849.360320 14.6213 1 3337.550585 1261.607961 4 1 15534.762232 14310.470631
5429 2019-08-01 8000.939941 7769.020020 7866.600098 7801.149902 2792650000 7338.451201 1 14606.466740 13619.629470 1.311904 1 9180.121922 7929.271345 0.346085 0.455298 0.510521 2.120976e+09 0 14093.549887 0.000000 41.808262 1 8347.177268 7801.726914 14.6567 1 3317.296845 1253.951964 4 1 15440.490393 14223.628337
5430 2019-08-02 7755.089844 7645.180176 7740.910156 7692.799805 2252550000 7347.814535 1 14403.597661 13430.466564 1.314084 1 9052.619295 7819.141770 0.346680 0.456195 0.511209 2.120929e+09 1 14093.549887 0.000000 39.358670 1 8231.243401 7693.368803 14.6951 1 3271.222941 1236.535837 5 1 15226.037567 14026.076497
5431 2019-08-05 7528.899902 7356.270020 7510.020020 7415.689941 2636740000 7355.350667 1 13884.751586 12946.674597 1.315890 1 8726.526045 7537.480819 0.347142 0.456994 0.511755 2.122869e+09 0 13585.872347 0.000000 22.018805 1 7934.737735 7416.238443 14.8069 1 3153.387021 1191.993370 4 1 14677.565581 13520.829482
5432 2019-08-06 7541.740234 7432.310059 7492.020020 7521.319824 2201610000 7363.292998 1 14082.527477 13131.088418 1.317754 1 8850.827617 7644.845504 0.347630 0.457826 0.512299 2.118819e+09 1 13585.872347 0.000000 26.726528 1 8047.760990 7521.876139 14.8736 1 3198.304204 1208.972252 5 1 14886.634399 13713.421627
5433 2019-08-07 7569.899902 7386.390137 7436.140137 7551.899902 2453230000 7371.233197 1 14139.784023 13184.476616 1.319607 1 8886.813190 7675.927811 0.348142 0.458683 0.512782 2.118729e+09 1 13641.109599 0.000000 24.665028 1 8080.481465 7552.458479 14.9397 1 3211.307825 1213.887674 5 1 14947.160271 13769.177467
5434 2019-08-08 7726.459961 7576.819824 7608.029785 7724.830078 2415670000 7381.751198 1 14463.569476 13486.386584 1.322043 1 9090.311407 7851.698089 0.348903 0.459725 0.513415 2.117329e+09 1 13953.475959 0.000000 39.722103 1 8265.515576 7725.401445 14.9778 1 3284.843231 1241.684363 5 1 15289.433750 14084.476440
5435 2019-08-09 7709.509766 7591.140137 7684.560059 7646.270020 2214330000 7389.908532 1 14316.477715 13349.232587 1.324039 1 8997.864662 7771.847807 0.349559 0.460623 0.513856 2.117981e+09 0 13811.571751 0.000000 31.259100 1 8181.456848 7646.835576 15.0219 1 3251.436997 1229.056668 4 1 15133.943105 13941.239982
5436 2019-08-12 7623.439941 7528.950195 7597.189941 7561.680176 2056360000 7397.064733 1 14158.096097 13201.551496 1.325835 1 8898.322276 7685.868710 0.350213 0.461470 0.514152 2.116286e+09 1 13811.571751 0.000000 29.563546 1 8090.946291 7562.239475 15.0937 1 3215.466708 1215.459749 5 1 14966.517958 13787.009579
5437 2019-08-13 7778.339844 7553.330078 7553.430176 7728.149902 2346980000 7404.906732 1 14469.785342 13492.182496 1.327777 1 9094.218061 7855.072436 0.350937 0.462369 0.514471 2.115433e+09 1 14115.632293 0.000000 40.458840 1 8269.067765 7728.721515 15.1326 1 3286.254925 1242.217989 5 1 15296.004540 14090.529386
5438 2019-08-14 7621.700195 7480.580078 7594.640137 7490.129883 2522870000 7410.836331 1 14024.129055 13076.635491 1.329335 1 8814.124379 7613.143318 0.351552 0.463115 0.514668 2.117955e+09 0 13680.883600 0.000000 36.309710 1 8014.387965 7490.683890 15.1888 1 3185.041249 1203.958800 4 1 14824.901450 13656.553840
5439 2019-08-15 7523.500000 7429.359863 7503.140137 7484.890137 2182590000 7416.595999 1 14014.318428 13067.487686 1.330915 1 8807.958428 7607.817517 0.352149 0.463871 0.514896 2.117643e+09 1 13680.883600 0.000000 37.524068 1 8008.781473 7485.443757 15.2373 1 3182.813143 1203.116567 5 1 14814.530639 13647.000350
5440 2019-08-16 7622.729980 7548.899902 7548.899902 7604.109863 1995130000 7423.280732 1 14237.539234 13275.627322 1.332715 1 8948.252056 7728.995237 0.352823 0.464707 0.515185 2.116131e+09 1 13898.793438 0.000000 46.531075 1 8136.345768 7604.672301 15.2752 1 3233.509159 1222.279871 5 1 15050.497268 13864.370495
5441 2019-08-19 7740.740234 7604.109863 7715.410156 7719.319824 1934980000 7431.135931 1 14453.252364 13476.766513 1.334757 1 9083.827132 7846.097338 0.353574 0.465620 0.515563 2.112210e+09 1 14109.374227 0.000000 63.598016 1 8259.619642 7719.890784 15.2925 1 3282.500096 1240.798648 5 1 15278.527535 14074.429741
5442 2019-08-20 7731.310059 7664.209961 7708.310059 7664.470215 1747580000 7437.768132 1 14350.554812 13381.007379 1.336521 1 9019.282019 7790.346911 0.354286 0.466430 0.515804 2.108310e+09 1 14009.120100 0.000000 56.716457 1 8200.930933 7665.037117 15.3232 1 3259.176299 1231.982156 5 1 15169.965992 13974.423912
5443 2019-08-21 7754.660156 7706.569824 7731.750000 7733.220215 1716370000 7444.865866 1 14479.278731 13501.034496 1.338343 1 9100.184628 7860.226021 0.355004 0.467269 0.516070 2.092576e+09 1 14134.781363 0.000000 58.213169 1 8274.492965 7733.792202 15.3441 1 3288.410983 1243.032988 5 1 15306.039998 14099.773952
5444 2019-08-22 7764.790039 7649.279785 7750.979980 7707.430176 1777630000 7451.459066 1 14430.990805 13456.008983 1.340054 1 9069.835807 7834.012421 0.355708 0.468064 0.516282 2.088059e+09 1 14087.642325 0.000000 49.090628 1 8246.897799 7708.000256 15.3769 1 3277.444239 1238.887513 5 1 15254.994850 14052.751662
5445 2019-08-23 7722.430176 7442.930176 7658.479980 7464.990234 2207070000 7455.994935 1 13977.058887 13032.745462 1.341371 1 8784.540915 7587.590791 0.356278 0.468709 0.516384 2.086003e+09 1 13644.510554 0.000000 41.911331 1 7987.488713 7465.542382 15.4420 1 3174.351072 1199.917869 5 1 14775.143593 13610.717390
5446 2019-08-26 7577.770020 7506.169922 7540.689941 7575.020020 1688860000 7462.183001 1 14183.072926 13224.840849 1.343040 1 8914.020140 7699.427639 0.356940 0.469456 0.516644 2.079317e+09 1 13845.623016 0.000000 50.582008 1 8105.219833 7575.580306 15.4978 1 3221.139233 1217.603988 5 1 14992.920954 13811.331759
5447 2019-08-27 7640.680176 7531.959961 7630.459961 7566.029785 1912530000 7468.231468 1 14166.240079 13209.145257 1.344625 1 8903.440745 7690.289755 0.357565 0.470185 0.516875 2.074125e+09 1 13829.190664 0.000000 41.800015 1 8095.600344 7566.589406 15.5651 1 3217.316300 1216.158903 5 1 14975.126959 13794.940105
5448 2019-08-28 7598.149902 7500.220215 7536.700195 7587.899902 1656930000 7474.133802 1 14207.188547 13247.327179 1.346228 1 8929.176738 7712.519054 0.358222 0.470922 0.517083 2.066545e+09 1 13869.164869 0.000000 56.329065 1 8119.001220 7588.461141 15.6304 1 3226.616169 1219.674292 5 1 15018.413569 13834.815306
5449 2019-08-29 7723.939941 7654.310059 7678.689941 7702.310059 1700840000 7480.233402 1 14421.404165 13447.070031 1.347863 1 9063.810631 7828.808214 0.358860 0.471699 0.517304 2.062642e+09 1 14078.283774 0.000000 62.331550 1 8241.419308 7702.879760 15.6774 1 3275.267003 1238.064509 5 1 15244.860816 14043.416289
5450 2019-08-30 7747.080078 7642.899902 7743.229980 7691.000000 1665840000 7486.859469 1 14400.227800 13427.324377 1.349601 1 9050.501348 7817.312406 0.359512 0.472523 0.517567 2.058978e+09 1 14057.611247 0.000000 55.615598 1 8229.317623 7691.568865 15.7244 1 3270.457606 1236.246537 5 1 15222.475289 14022.794961
5451 2019-09-03 7670.169922 7584.819824 7634.029785 7609.509766 1936210000 7493.370934 1 14247.649730 13285.054736 1.351440 1 8954.606474 7734.483825 0.360147 0.473354 0.517939 2.056383e+09 1 13908.663381 0.000000 42.579701 1 8142.123627 7610.072603 15.7880 1 3235.805369 1223.147848 5 1 15061.185069 13874.215993
5452 2019-09-04 7724.910156 7663.640137 7683.779785 7719.250000 1891300000 7499.446533 1 14453.121629 13476.644610 1.353018 1 9083.744965 7846.026367 0.360693 0.474138 0.518187 2.056285e+09 1 14109.246602 0.000000 53.446046 1 8259.544930 7719.820954 15.8311 1 3282.470404 1240.787425 5 1 15278.389335 14074.302432
5453 2019-09-05 7879.970215 7803.450195 7803.450195 7862.540039 2096300000 7505.817868 1 14721.410434 13726.807377 1.354728 1 9252.363700 7991.669717 0.361276 0.475033 0.518419 2.055038e+09 1 14371.152162 0.000000 57.437638 1 8412.864296 7863.121592 15.8737 1 3343.401882 1263.819776 5 1 15561.997328 14335.559335
5454 2019-09-06 7874.990234 7835.890137 7868.870117 7852.540039 1876380000 7512.331335 1 14702.686955 13709.348887 1.356615 1 9240.596048 7981.505483 0.361857 0.475945 0.518813 2.052114e+09 1 14352.874160 0.000000 58.500166 1 8402.164364 7853.120852 15.9005 1 3339.149565 1262.212382 5 1 15542.204746 14317.326602
5455 2019-09-09 7877.410156 7795.859863 7876.399902 7832.399902 2172240000 7518.147601 1 14664.977612 13674.187250 1.358324 1 9216.895836 7961.034576 0.362391 0.476743 0.519190 2.052678e+09 0 14316.062015 0.000000 79.100788 1 8380.614555 7832.979226 15.9314 1 3330.585338 1258.975069 4 1 15502.342214 14280.605628
5456 2019-09-10 7817.580078 7743.609863 7793.279785 7814.740234 2362860000 7523.422402 1 14631.912570 13643.356137 1.359885 1 9196.114553 7943.084876 0.362920 0.477467 0.519497 2.051548e+09 1 14316.062015 0.000000 72.241587 1 8361.718831 7815.318252 15.9574 1 3323.075886 1256.136465 5 1 15467.389170 14248.407227
5457 2019-09-11 7888.339844 7812.069824 7820.709961 7887.580078 2310440000 7529.355469 1 14768.294099 13770.523503 1.361602 1 9281.829948 8017.120998 0.363534 0.478223 0.519845 2.053514e+09 0 14449.499556 0.000000 76.673582 1 8439.656967 7888.163483 15.9826 1 3354.049703 1267.844696 4 1 15611.558032 14381.214169
5458 2019-09-12 7975.330078 7907.330078 7931.959961 7917.339844 2159260000 7536.104535 1 14824.014734 13822.479559 1.363496 1 9316.850205 8047.369521 0.364183 0.479033 0.520281 2.053610e+09 0 14449.499556 0.000000 76.974966 1 8471.499714 7917.925450 16.0006 1 3366.704501 1272.628262 4 1 15670.460294 14435.474356
5459 2019-09-13 7923.410156 7879.589844 7903.729980 7892.950195 1976770000 7542.636670 1 14778.348827 13779.898916 1.365370 1 9288.149315 8022.579311 0.364784 0.479827 0.520758 2.052769e+09 1 14449.499556 0.000000 68.308966 1 8445.402956 7893.533997 16.0152 1 3356.333247 1268.707886 5 1 15622.186881 14391.005361
5460 2019-09-16 7868.740234 7831.759766 7833.729980 7852.410156 1869220000 7548.924870 1 14702.443769 13709.122131 1.367190 1 9240.443207 7981.373467 0.365412 0.480608 0.521171 2.050966e+09 1 14375.283545 0.000000 64.677664 1 8402.025391 7852.990960 16.0305 1 3339.094334 1262.191505 5 1 15541.947674 14317.089790
5461 2019-09-17 7891.209961 7840.990234 7849.879883 7888.790039 1850340000 7554.752337 1 14770.559567 13772.635912 1.368927 1 9283.253788 8018.350831 0.366032 0.481373 0.521522 2.049621e+09 1 14441.883623 0.000000 77.665797 1 8440.951617 7889.373533 16.0424 1 3354.564216 1268.039185 5 1 15613.952858 14383.420259
5462 2019-09-18 7891.169922 7791.580078 7877.580078 7888.560059 2034880000 7560.570205 1 14770.128964 13772.234401 1.370715 1 9282.983155 8018.117073 0.366686 0.482170 0.521859 2.050331e+09 0 14441.462602 0.000000 71.419235 1 8440.705540 7889.143536 16.0546 1 3354.466421 1268.002218 4 1 15613.497667 14383.000942
5463 2019-09-19 7950.209961 7888.310059 7904.390137 7901.790039 1792700000 7566.432673 1 14794.900090 13795.331948 1.372575 1 9298.551736 8031.564335 0.367310 0.483028 0.522237 2.048853e+09 1 14441.462602 0.000000 57.400942 1 8454.861529 7902.374495 16.0640 1 3360.092230 1270.128796 5 1 15639.683215 14407.122812
5464 2019-09-20 7920.529785 7794.270020 7901.459961 7823.549805 3359380000 7571.555137 1 14648.407150 13658.736316 1.374301 1 9206.481349 7952.039130 0.367898 0.483812 0.522592 2.062875e+09 0 14298.469253 0.000000 45.652454 1 8371.145011 7824.128473 16.0860 1 3326.821996 1257.552510 4 1 15484.825585 14264.469481
5465 2019-09-23 7842.979980 7790.290039 7815.229980 7818.609863 1780160000 7576.568470 1 14639.157861 13650.111925 1.375973 1 9200.668197 7947.018058 0.368493 0.484589 0.522892 2.060010e+09 1 14298.469253 0.000000 47.833179 1 8365.859307 7819.188167 16.0871 1 3324.721376 1256.758467 5 1 15475.048165 14255.462618
5466 2019-09-24 7873.250000 7684.799805 7855.970215 7710.040039 2302600000 7580.886471 1 14435.877378 13460.565410 1.377528 1 9072.907004 7836.665147 0.369061 0.485348 0.523119 2.060118e+09 0 14099.919598 0.000000 37.204193 1 8249.690335 7710.610312 16.1134 1 3278.554036 1239.307021 4 1 15260.160443 14057.510156
5467 2019-09-25 7822.430176 7647.629883 7706.500000 7803.540039 2015270000 7586.009004 1 14610.941907 13623.802288 1.379184 1 9182.934552 7931.700736 0.369682 0.486100 0.523402 2.059445e+09 1 14099.919598 0.000000 40.222884 1 8349.734698 7804.117228 16.1443 1 3318.313207 1254.336153 5 1 15445.221091 14227.986210
5468 2019-09-26 7798.120117 7718.689941 7794.279785 7771.990234 1832800000 7590.551406 1 14551.869696 13568.721094 1.380691 1 9145.807839 7899.632776 0.370266 0.486818 0.523608 2.059960e+09 0 14042.913456 0.000000 33.160341 1 8315.976622 7772.565090 16.1506 1 3304.897228 1249.264857 4 1 15382.775879 14170.462293
5469 2019-09-27 7790.799805 7626.819824 7786.029785 7681.580078 2037720000 7594.325739 1 14382.590429 13410.878616 1.382078 1 9039.416311 7807.737777 0.370821 0.487474 0.523784 2.059621e+09 1 14042.913456 0.000000 28.760608 1 8219.238370 7682.148246 16.1296 0 3266.451956 1232.232385 4 1 15203.830831 14005.619869
5470 2019-09-30 7761.839844 7693.490234 7705.970215 7749.450195 1805820000 7598.500605 1 14509.666901 13529.369590 1.383555 1 9119.283505 7876.722553 0.371438 0.488144 0.523973 2.057651e+09 1 14166.988734 0.000000 40.192794 1 8291.858934 7750.023383 16.0980 0 3266.451956 1232.232385 4 1 15338.163321 14129.365642
5471 2019-10-01 7821.720215 7675.419922 7782.819824 7684.140137 2243650000 7602.281540 1 14387.383749 13415.348092 1.384978 1 9042.428899 7810.339880 0.372057 0.488769 0.524153 2.059291e+09 0 14047.593571 0.000000 31.524793 1 8221.977616 7684.708494 16.0926 0 3266.451956 1232.232385 3 1 15208.897848 14010.287556
5472 2019-10-02 7631.339844 7513.689941 7627.589844 7550.790039 2495160000 7605.303275 1 14137.705972 13182.538962 1.386256 1 8885.507141 7674.799720 0.372626 0.489337 0.524292 2.064054e+09 0 14047.593571 0.000000 25.415963 1 8079.293919 7551.348533 16.1378 1 3266.451956 1229.732385 4 1 14944.963565 13767.153883
5473 2019-10-03 7640.419922 7463.569824 7557.189941 7638.390137 2141490000 7608.548743 1 14301.723832 13335.475502 1.387522 1 8988.591890 7763.838510 0.373197 0.489933 0.524393 2.067512e+09 0 14047.593571 0.000000 32.701566 1 8173.025427 7638.955110 16.1235 0 3304.347529 1241.499061 3 1 15118.346782 13926.872802
5474 2019-10-04 7759.359863 7670.919922 7677.330078 7754.100098 1736890000 7612.570544 1 14518.373136 13537.487617 1.388891 1 9124.755348 7881.448822 0.373833 0.490582 0.524475 2.064067e+09 1 14047.593571 0.000000 45.652927 1 8296.834297 7754.673630 16.1133 0 3304.347529 1241.499061 4 1 15347.366678 14137.843685
5475 2019-10-07 7784.790039 7712.680176 7725.680176 7725.129883 1739450000 7616.359476 1 14464.130815 13486.909998 1.390247 1 9090.664207 7852.002818 0.374474 0.491221 0.524552 2.059449e+09 1 13995.110137 0.000000 44.319677 1 8265.836365 7725.701272 16.1275 1 3304.347529 1238.999061 5 1 15290.027141 14085.023065
5476 2019-10-08 7707.169922 7603.759766 7671.379883 7604.270020 1933580000 7619.638141 1 14237.839102 13275.906931 1.391537 1 8948.440523 7729.158024 0.375095 0.491821 0.524621 2.057404e+09 1 13776.156265 0.000000 43.667455 1 8136.517134 7604.832469 16.1774 1 3252.650923 1219.614888 5 1 15050.814258 13864.662504
5477 2019-10-09 7717.939941 7655.479980 7678.660156 7690.529785 1553900000 7624.062474 1 14399.347394 13426.503453 1.393098 1 9049.948015 7816.834469 0.375773 0.492521 0.524804 2.052930e+09 1 13932.427414 0.000000 43.174804 1 8228.814496 7691.098615 16.2042 1 3289.547681 1233.449706 5 1 15221.544612 14021.937631
5478 2019-10-10 7772.680176 7682.609863 7688.419922 7740.359863 1778740000 7628.893607 1 14492.646637 13513.499243 1.394716 1 9108.586318 7867.482926 0.376484 0.493238 0.524993 2.051226e+09 1 14022.701292 0.000000 48.130969 1 8282.132340 7740.932379 16.2168 1 3310.862001 1241.441730 5 1 15320.171206 14112.791482
5479 2019-10-11 7904.049805 7831.109863 7835.930176 7843.879883 2176080000 7633.426006 1 14686.472130 13694.229562 1.396220 1 9230.405078 7972.703097 0.377197 0.493913 0.525110 2.049439e+09 1 14210.241708 0.000000 59.443939 1 8392.898056 7844.460055 16.2231 1 3355.141661 1258.044843 5 1 15525.064060 14301.536770
5480 2019-10-14 7865.669922 7827.160156 7834.740234 7842.330078 1419730000 7637.699674 1 14683.570356 13691.523837 1.397675 1 9228.581321 7971.127839 0.377881 0.494564 0.525230 2.042572e+09 1 14207.434029 0.000000 55.856530 1 8391.239776 7842.910136 16.2213 0 3354.478747 1255.296277 4 1 15521.996596 14298.711053
5481 2019-10-15 7960.140137 7863.649902 7867.959961 7942.850098 1836650000 7642.272142 1 14871.778805 13867.016609 1.399167 1 9346.869785 8073.298740 0.378548 0.495243 0.525376 2.036353e+09 1 14389.539542 0.000000 65.619377 1 8498.795512 7943.437590 16.1875 0 3354.478747 1255.296277 4 1 15720.951675 14481.986520
5482 2019-10-16 7941.759766 7898.310059 7911.990234 7920.209961 1886720000 7646.786810 1 14829.388592 13827.490350 1.400619 1 9320.227659 8050.286775 0.379178 0.495892 0.525549 2.031798e+09 1 14348.523894 0.000000 75.744985 1 8474.570720 7920.795779 16.1658 0 3354.478747 1255.296277 4 1 15676.140998 14440.707364
5483 2019-10-17 7981.140137 7914.939941 7976.640137 7942.140137 1861570000 7651.021143 1 14870.449511 13865.777125 1.401970 1 9346.034327 8072.577119 0.379789 0.496489 0.525692 2.026187e+09 1 14388.253353 0.000000 73.301215 1 8498.035859 7942.727577 16.1287 0 3354.478747 1255.296277 4 1 15719.546479 14480.692068
5484 2019-10-18 7946.810059 7829.750000 7938.299805 7868.490234 2012930000 7654.635879 1 14732.551270 13737.195519 1.403099 1 9259.365683 7997.717634 0.380391 0.496987 0.525721 2.025533e+09 1 14254.826665 0.000000 59.380393 1 8419.230965 7869.072227 16.0922 0 3354.478747 1255.296277 4 1 15573.774301 14346.408167
5485 2019-10-21 7941.479980 7887.740234 7911.580078 7940.330078 1752860000 7658.576214 1 14867.060452 13862.617036 1.404338 1 9343.904313 8070.737333 0.381063 0.497509 0.525767 2.023272e+09 1 14384.974188 0.000000 66.487919 1 8496.099108 7940.917385 16.0592 0 3354.478747 1255.296277 4 1 15715.963906 14477.391836
5486 2019-10-22 7977.009766 7871.979980 7968.250000 7874.620117 1847200000 7661.868682 1 14744.028543 13747.897368 1.405396 1 9266.579116 8003.948191 0.381707 0.497982 0.525707 2.020400e+09 1 14265.931770 0.000000 72.625344 1 8425.789898 7875.202563 16.0167 0 3354.478747 1255.296277 4 1 15585.906923 14357.584619
5487 2019-10-23 7890.209961 7845.089844 7858.479980 7889.470215 1805030000 7664.510016 1 14771.833093 13773.823396 1.406313 1 9284.054195 8019.042178 0.382305 0.498409 0.525598 2.017408e+09 1 14292.834716 0.000000 68.909248 1 8441.679401 7890.053759 15.9682 0 3354.478747 1255.296277 4 1 15615.299101 14384.660405
5488 2019-10-24 7969.660156 7912.720215 7956.229980 7966.720215 1882490000 7668.781084 1 14916.471969 13908.690228 1.407571 1 9374.959309 8097.560886 0.382959 0.498984 0.525628 2.015227e+09 1 14432.783465 0.000000 70.449569 1 8524.336375 7967.309473 15.9356 0 3354.478747 1255.296277 4 1 15768.196802 14525.508268
5489 2019-10-25 8033.290039 7926.600098 7926.600098 8029.220215 1894740000 7673.529486 1 15033.493714 14017.805789 1.408846 1 9448.507135 8161.087348 0.383678 0.499563 0.525604 2.014332e+09 1 14546.010607 0.000000 68.084103 1 8591.210949 8029.814096 15.9012 0 3354.478747 1255.296277 4 1 15891.900443 14639.462849
5490 2019-10-28 8119.729980 8070.899902 8071.390137 8110.669922 1956280000 7678.592952 1 15185.995903 14160.004675 1.410267 1 9544.354318 8243.874737 0.384453 0.500223 0.525591 2.015009e+09 0 14693.567689 0.000000 72.650835 1 8678.361581 8111.269827 15.8730 0 3354.478747 1255.296277 3 1 16053.110449 14787.967925
5491 2019-10-29 8108.609863 8045.640137 8101.549805 8047.509766 1834530000 7683.521751 1 15067.738116 14049.736582 1.411598 1 9470.029642 8179.677276 0.385135 0.500878 0.525586 2.011292e+09 1 14693.567689 0.000000 59.429139 1 8610.780644 8048.105000 15.8420 0 3354.478747 1255.296277 4 1 15928.100188 14672.809699
5492 2019-10-30 8096.330078 8017.919922 8056.899902 8083.109863 1928420000 7688.606016 1 15134.393884 14111.888976 1.412984 1 9511.922599 8215.862048 0.385813 0.501573 0.525598 2.013524e+09 0 14758.568225 0.000000 64.341297 1 8648.872506 8083.707730 15.8059 0 3354.478747 1255.296277 3 1 15998.561975 14737.718406
5493 2019-10-31 8110.439941 8041.649902 8100.620117 8083.830078 2258270000 7693.306416 1 15135.742377 14113.146362 1.414346 1 9512.770123 8216.594092 0.386545 0.502211 0.525590 2.012665e+09 1 14758.568225 0.000000 62.957945 1 8649.643131 8084.427999 15.7782 0 3354.478747 1255.296277 4 1 15999.987466 14739.031555
5494 2019-11-01 8161.979980 8111.729980 8121.950195 8161.169922 2057310000 7697.858083 1 15280.549472 14248.170048 1.415726 1 9603.780962 8295.204119 0.387348 0.502831 0.525547 2.010652e+09 1 14899.766809 0.000000 76.586945 1 8732.396237 8161.773563 15.7421 0 3354.478747 1255.296277 4 1 16153.062991 14880.043227
5495 2019-11-04 8228.330078 8197.320312 8218.929688 8210.660156 2149910000 7702.598216 1 15373.212409 14334.572522 1.417135 1 9662.019349 8345.507151 0.388138 0.503468 0.525529 2.013178e+09 0 14990.120638 0.000000 75.596031 1 8785.350451 8211.267458 15.7122 0 3354.478747 1255.296277 3 1 16251.016946 14970.277450
5496 2019-11-05 8229.089844 8191.049805 8225.349609 8210.179688 2316710000 7707.032946 1 15372.312805 14333.733696 1.418482 1 9661.453950 8345.018792 0.388906 0.504083 0.525493 2.013904e+09 0 14990.120638 0.000000 86.249997 1 8784.836353 8210.786953 15.6904 0 3354.478747 1255.296277 3 1 16250.065974 14969.401424
5497 2019-11-06 8204.339844 8157.359863 8204.339844 8196.030273 2332650000 7711.402682 1 15345.820179 14309.030957 1.419824 1 9644.803411 8330.636996 0.389672 0.504703 0.525449 2.011683e+09 1 14990.120638 0.000000 83.167435 1 8769.696576 8196.636493 15.6631 0 3354.478747 1255.296277 4 1 16222.060630 14943.603175
5498 2019-11-07 8271.820312 8198.910156 8237.679688 8219.650391 2393950000 7715.674753 1 15390.045256 14350.268114 1.421119 1 9672.598744 8354.645036 0.390449 0.505315 0.525356 2.011908e+09 0 15033.320625 0.000000 80.957629 1 8794.969940 8220.258357 15.6389 0 3354.478747 1255.296277 3 1 16268.810942 14986.669104
5499 2019-11-08 8256.290039 8186.310059 8208.370117 8255.889648 1974190000 7720.049082 1 15457.897755 14413.536384 1.422398 1 9715.243842 8391.479466 0.391195 0.505969 0.525234 2.010623e+09 1 15033.320625 0.000000 79.649408 1 8833.745699 8256.500295 15.6163 0 3354.478747 1255.296277 4 1 16340.537792 15052.743176
5500 2019-11-11 8245.889648 8202.360352 8212.370117 8241.910156 1715470000 7724.538548 1 15431.723281 14389.130302 1.423730 1 9698.793262 8377.270383 0.391975 0.506642 0.525112 2.007392e+09 1 15007.865078 0.000000 70.846389 1 8818.787738 8242.519769 15.5957 0 3354.478747 1255.296277 4 1 16312.868767 15027.254741
5501 2019-11-12 8293.179688 8238.330078 8249.620117 8263.790039 1987820000 7728.887214 1 15472.690034 14427.329273 1.425036 1 9724.540747 8399.509608 0.392738 0.507317 0.524980 2.006681e+09 1 15047.706610 0.000000 89.539496 1 8842.199064 8264.401270 15.5685 0 3354.478747 1255.296277 4 1 16356.174706 15067.147747
5502 2019-11-13 8274.610352 8233.379883 8235.679688 8259.809570 2173320000 7733.320010 1 15465.237212 14420.379976 1.426355 1 9719.856670 8395.463766 0.393554 0.507995 0.524807 2.007898e+09 0 15040.458492 0.000000 86.526408 1 8837.939989 8260.420507 15.5459 0 3354.478747 1255.296277 3 1 16348.296330 15059.890265
5503 2019-11-14 8264.940430 8212.589844 8238.849609 8257.830078 2106550000 7737.517878 1 15461.530914 14416.924082 1.427661 1 9717.527272 8393.451764 0.394347 0.508675 0.524639 2.007824e+09 1 15040.458492 0.000000 85.782050 1 8835.821946 8258.440868 15.5136 0 3354.478747 1255.296277 4 1 16344.378404 15056.281109
5504 2019-11-15 8315.900391 8284.200195 8303.839844 8315.519531 2188210000 7742.093874 1 15569.545641 14517.641153 1.429015 1 9785.414215 8452.088674 0.395174 0.509402 0.524439 2.009965e+09 0 15145.531595 0.000000 84.531925 1 8897.549268 8316.134589 15.4720 0 3354.478747 1255.296277 3 1 16458.560730 15161.464749
5505 2019-11-18 8340.410156 8274.679688 8303.219727 8328.480469 2047240000 7746.585544 1 15593.813025 14540.268993 1.430391 1 9800.666195 8465.262475 0.396018 0.510144 0.524228 2.011858e+09 0 15145.531595 0.000000 81.509669 1 8911.417383 8329.096485 15.4384 0 3354.478747 1255.296277 3 1 16484.213773 15185.096080
5506 2019-11-19 8357.799805 8308.280273 8357.429688 8338.740234 2075000000 7750.972344 1 15613.022876 14558.180994 1.431682 1 9812.739531 8475.690740 0.396804 0.510863 0.524015 2.014319e+09 0 15145.531595 0.000000 82.672987 1 8922.395262 8339.357009 15.4162 0 3354.478747 1255.296277 3 1 16504.520499 15203.802437
5507 2019-11-20 8339.259766 8226.250000 8315.549805 8283.750000 2596030000 7754.932542 1 15510.062026 14462.176350 1.432858 1 9748.028935 8419.797379 0.397542 0.511522 0.523794 2.020326e+09 0 15145.531595 0.000000 68.461162 1 8863.556086 8284.362707 15.4034 0 3354.478747 1255.296277 3 1 16395.680623 15103.540211
5508 2019-11-21 8282.330078 8242.219727 8273.950195 8265.620117 2056230000 7758.613408 1 15476.116577 14430.524313 1.433929 1 9726.694319 8401.369742 0.398257 0.512168 0.523504 2.018610e+09 1 15145.531595 0.000000 59.903475 1 8844.157235 8266.231484 15.4054 1 3354.478747 1252.796277 5 1 16359.796903 15070.484480
5509 2019-11-22 8292.110352 8229.490234 8287.250000 8272.049805 1877090000 7761.689007 1 15488.155189 14441.749576 1.434872 1 9734.260552 8407.905027 0.398933 0.512774 0.523166 2.017365e+09 1 15157.313050 0.000000 53.994516 1 8851.036957 8272.661647 15.4031 0 3357.088140 1251.270806 4 1 16372.522915 15082.207557
5510 2019-11-25 8372.820312 8309.549805 8309.549805 8371.929688 2256070000 7765.605804 1 15675.165080 14616.124766 1.436024 1 9851.795725 8509.425277 0.399669 0.513432 0.522922 2.019206e+09 0 15340.328226 0.000000 72.558761 1 8957.907751 8372.548917 15.3890 0 3357.088140 1251.270806 3 1 16570.210998 15264.315881
5511 2019-11-26 8398.040039 8364.110352 8374.259766 8385.750000 2434570000 7769.398005 1 15701.041513 14640.252945 1.437132 1 9868.058988 8523.472566 0.400403 0.514007 0.522722 2.015026e+09 1 15340.328226 0.000000 71.769226 1 8972.695391 8386.370252 15.3648 0 3357.088140 1251.270806 4 1 16597.564966 15289.514088
5512 2019-11-27 8445.610352 8399.629883 8407.230469 8444.709961 1744580000 7773.518203 1 15811.435073 14743.188131 1.438235 1 9937.441020 8583.400851 0.401194 0.514570 0.522471 2.012065e+09 1 15448.185621 0.000000 77.588870 1 9035.782148 8445.334574 15.3414 0 3357.088140 1251.270806 4 1 16714.261956 15397.014210
5513 2019-11-29 8435.959961 8402.129883 8422.019531 8403.679688 1099090000 7777.282467 1 15734.612126 14671.555471 1.439295 1 9889.158021 8541.696720 0.401973 0.515113 0.522209 2.002717e+09 1 15373.127593 0.000000 69.490773 1 8991.880035 8404.301266 15.3373 0 3357.088140 1251.270806 4 1 16633.052448 15322.204808
5514 2019-12-02 8409.870117 8274.610352 8409.870117 8309.259766 2225940000 7780.801133 1 15557.825182 14506.712548 1.440285 1 9778.047940 8445.726102 0.402763 0.515588 0.521933 2.003819e+09 0 15200.402125 0.000000 49.238251 1 8890.851361 8309.874360 15.3571 1 3357.088140 1248.770806 4 1 16446.171038 15150.051485
5515 2019-12-03 8258.400391 8167.359863 8201.629883 8254.740234 2308600000 7784.153734 1 15455.745651 14411.529681 1.441162 1 9713.891252 8390.311174 0.403371 0.516126 0.521664 2.006414e+09 0 15200.402125 0.000000 41.850817 1 8832.515834 8255.350796 15.3928 1 3335.061284 1240.577248 4 1 16338.262805 15050.647480
5516 2019-12-04 8316.459961 8285.879883 8291.860352 8296.530273 2150680000 7787.970202 1 15533.991144 14484.488777 1.442143 1 9763.068316 8432.787548 0.404026 0.516720 0.521398 1.988884e+09 1 15200.402125 0.000000 45.639194 1 8877.230891 8297.143926 15.4140 1 3351.945200 1246.857733 5 1 16420.976085 15126.842142
5517 2019-12-05 8321.190430 8272.830078 8321.190430 8308.400391 2123380000 7791.054671 1 15556.216133 14505.212209 1.442919 1 9777.036658 8444.852613 0.404695 0.517248 0.520976 1.988107e+09 1 15222.149838 0.000000 52.795782 1 8889.931836 8309.014921 15.4306 1 3356.740938 1248.641653 5 1 16444.470112 15148.484610
5518 2019-12-06 8405.849609 8365.250000 8370.230469 8397.370117 2053530000 7795.076540 1 15722.798415 14660.539914 1.443907 1 9881.733138 8535.283526 0.405469 0.517841 0.520597 1.989081e+09 0 15385.154802 0.000000 62.874020 1 8985.128837 8397.991229 15.4271 0 3392.686283 1259.512615 3 1 16620.564179 15310.700737
5519 2019-12-09 8425.769531 8359.870117 8388.750000 8362.740234 2088520000 7799.893809 1 15657.959226 14600.081369 1.445027 1 9840.981896 8500.084902 0.406266 0.518489 0.520271 1.993993e+09 0 15385.154802 0.000000 58.398978 1 8948.075099 8363.358784 15.4504 1 3392.686283 1257.012615 4 1 16552.022697 15247.560996
5520 2019-12-10 8392.889648 8339.370117 8364.549805 8354.290039 2053390000 7804.805410 1 15642.137521 14585.328604 1.446146 1 9831.038000 8491.495926 0.407082 0.519133 0.519932 2.012327e+09 0 15385.154802 0.000000 48.033308 1 8939.033447 8354.907964 15.4627 1 3389.258117 1255.742457 4 1 16535.297578 15232.153981
5521 2019-12-11 8408.080078 8361.370117 8371.650391 8402.610352 1937850000 7810.271146 1 15732.609957 14669.688572 1.447388 1 9887.899663 8540.609822 0.407953 0.519791 0.519644 2.029550e+09 0 15385.154802 0.000000 51.745523 1 8990.735853 8403.231851 15.4773 1 3408.861220 1263.005536 4 1 16630.935956 15320.255116
5522 2019-12-12 8493.110352 8380.089844 8391.919922 8466.889648 2388270000 7816.140212 1 15852.963164 14781.910516 1.448721 1 9963.541305 8605.944804 0.408877 0.520446 0.519397 2.034290e+09 0 15385.154802 0.000000 52.271209 1 9059.514262 8467.515902 15.4906 1 3434.938736 1272.667428 4 1 16758.161285 15437.453842
5523 2019-12-13 8517.519531 8441.889648 8461.419922 8487.709961 2186720000 7823.897412 1 15891.946033 14818.259637 1.450499 1 9988.041924 8627.107057 0.409990 0.521229 0.519280 2.035438e+09 0 15385.154802 0.000000 58.976263 1 9081.791855 8488.337754 15.4962 1 3443.385344 1275.796952 4 1 16799.370061 15475.414962
5524 2019-12-16 8584.780273 8542.419922 8544.269531 8570.330078 2346290000 7831.687080 1 16046.639637 14962.501883 1.452272 1 10085.266405 8711.084078 0.411124 0.522002 0.519145 2.038886e+09 0 15385.154802 0.000000 78.609220 1 9170.194818 8570.963982 15.4902 0 3476.903561 1285.715672 3 1 16962.896610 15626.054016
5525 2019-12-17 8592.450195 8564.150391 8586.330078 8575.700195 2374120000 7838.836748 1 16056.694365 14971.877296 1.453952 1 10091.585772 8716.542391 0.412238 0.522722 0.518992 2.043879e+09 0 15385.154802 0.000000 89.418337 1 9175.940807 8576.334497 15.4915 1 3476.903561 1283.215672 4 1 16973.525459 15635.845207
5526 2019-12-18 8608.099609 8578.559570 8587.200195 8580.620117 2727870000 7845.506615 1 16065.906170 14980.466737 1.455471 1 10097.375365 8721.543114 0.413353 0.523361 0.518757 2.052460e+09 0 15385.154802 0.000000 88.364597 1 9181.205089 8581.254783 15.4890 0 3478.898278 1281.451859 3 1 16983.263255 15644.815569
5527 2019-12-19 8642.740234 8592.679688 8592.679688 8641.290039 2415950000 7853.090680 1 16179.501372 15086.387257 1.457152 1 10168.769620 8783.209443 0.414485 0.524055 0.518611 2.056842e+09 0 15385.154802 0.000000 89.719580 1 9246.121493 8641.929192 15.4746 0 3478.898278 1281.451859 3 1 17103.344699 15755.433418
5528 2019-12-20 8687.660156 8656.480469 8666.570312 8678.490234 3825460000 7861.769281 1 16249.153080 15151.333179 1.458996 1 10212.545516 8821.020592 0.415684 0.524838 0.518473 2.074828e+09 0 15385.154802 0.000000 88.270517 1 9285.925448 8679.132139 15.4385 0 3478.898278 1281.451859 3 1 17176.973493 15823.259541
5529 2019-12-23 8710.900391 8690.150391 8703.059570 8696.009766 2025450000 7870.069212 1 16281.955737 15181.919635 1.460850 1 10233.161891 8838.827854 0.416895 0.525604 0.518351 2.074911e+09 0 15385.154802 0.000000 97.586830 1 9304.671227 8696.652966 15.3859 0 3478.898278 1281.451859 3 1 17211.649170 15855.202435
5530 2019-12-24 8708.219727 8684.120117 8705.299805 8699.509766 1014520000 7878.594876 1 16288.508955 15188.030106 1.462725 1 10237.280569 8842.385336 0.418158 0.526350 0.518217 2.067055e+09 1 15385.154802 0.000000 100.000000 1 9308.416204 8700.153225 15.3365 0 3478.898278 1281.451859 4 1 17218.576574 15861.583891
5531 2019-12-26 8778.330078 8716.030273 8717.950195 8778.309570 1634920000 7888.397406 1 16436.049605 15325.602663 1.465014 1 10330.009439 8922.479302 0.419529 0.527166 0.518318 2.065138e+09 1 15524.512907 0.000000 100.000000 1 9392.731458 8778.958858 15.2171 0 3478.898278 1281.451859 4 1 17374.541739 16005.257471
5532 2019-12-27 8811.099609 8749.860352 8805.860352 8770.980469 1832200000 7898.197542 1 16422.326977 15312.807159 1.467302 1 10321.384807 8915.029831 0.420908 0.527988 0.518407 2.065138e+09 1 15511.551330 0.000000 97.700667 0 9384.889369 8769.129214 15.1497 0 3478.898278 1281.451859 3 1 17360.035554 15991.894516
5533 2019-12-30 8768.299805 8671.919922 8766.389648 8709.730469 2042420000 7907.739880 1 16307.645667 15205.873910 1.469521 1 10249.307937 8852.773898 0.422317 0.528777 0.518426 2.066000e+09 0 15403.230200 0.000000 80.906691 0 9384.889369 8769.129214 15.1030 0 3478.898278 1281.451859 2 0 17238.805985 15877.719026
5534 2019-12-31 8735.429688 8674.379883 8681.330078 8733.070312 2182800000 7917.847949 1 16351.345975 15246.621752 1.471844 1 10276.773454 8876.497061 0.423764 0.529599 0.518481 2.067452e+09 0 15403.230200 0.000000 77.132558 0 9384.889369 8769.129214 15.0717 0 3478.898278 1281.451859 2 0 17238.805985 15877.719026
5535 2020-01-02 8873.629883 8786.900391 8802.219727 8872.219727 2848370000 7928.693415 1 16611.882090 15489.555612 1.474394 1 10440.519645 9017.931782 0.425282 0.530475 0.518636 2.075579e+09 0 15403.230200 0.000000 84.186622 0 9384.889369 8769.129214 15.0167 0 3478.898278 1281.451859 2 0 17238.805985 15877.719026
5536 2020-01-03 8843.650391 8755.169922 8755.169922 8793.900391 2567400000 7939.799684 1 16465.241045 15352.821881 1.476983 1 10348.356174 8938.326176 0.426804 0.531353 0.518826 2.081876e+09 0 15403.230200 0.000000 71.030357 0 9384.889369 8769.129214 14.9460 0 3478.898278 1281.451859 2 0 17238.805985 15877.719026
5537 2020-01-06 8849.980469 8713.889648 8713.889648 8848.519531 2788120000 7952.269681 1 16567.507079 15448.178651 1.479941 1 10412.630080 8993.842349 0.428378 0.532337 0.519226 2.090092e+09 0 15403.230200 0.000000 70.680498 0 9384.889369 8769.129214 14.9093 0 3478.898278 1281.451859 2 0 17238.805985 15877.719026
5538 2020-01-07 8872.469727 8821.679688 8857.139648 8846.450195 2352850000 7963.467682 1 16563.632562 15444.565903 1.482619 1 10410.194957 8991.739028 0.429855 0.533201 0.519563 2.087236e+09 1 15403.230200 0.000000 68.025497 0 9384.889369 8769.129214 14.8262 0 3478.898278 1281.451859 3 0 17238.805985 15877.719026
5539 2020-01-08 8953.549805 8834.940430 8845.450195 8912.370117 2464090000 7974.744150 1 16687.057590 15559.652130 1.485272 1 10487.767229 9058.741579 0.431356 0.534061 0.519855 2.084249e+09 1 15518.008411 0.000000 71.034618 1 9384.889369 8766.629214 14.7489 0 3478.898278 1281.451859 4 1 17238.805985 15875.219026
5540 2020-01-09 9004.549805 8938.530273 8990.040039 8989.629883 2534700000 7986.168815 1 16831.714751 15694.536012 1.487959 1 10578.683834 9137.270213 0.432903 0.534922 0.520134 2.086814e+09 0 15652.531291 0.000000 74.667743 1 9466.245321 8842.625578 14.6896 0 3478.898278 1281.451859 3 1 17388.246156 16012.838502
5541 2020-01-10 9024.870117 8951.830078 9021.879883 8966.639648 2378990000 7996.497812 1 16788.669034 15654.398535 1.490356 1 10551.629726 9113.902401 0.434398 0.535673 0.520285 2.084471e+09 1 15652.531291 0.000000 67.692011 1 9442.036182 8820.011295 14.6464 0 3478.898278 1281.451859 4 1 17343.777155 15971.886993
5542 2020-01-13 9071.530273 8991.349609 9007.940430 9070.650391 2530270000 8006.955947 1 16983.413330 15835.985581 1.492732 1 10674.025951 9219.621353 0.435946 0.536444 0.520343 2.087459e+09 0 15834.096678 0.000000 73.823876 1 9551.561403 8922.321185 14.5946 0 3478.898278 1281.451859 3 1 17544.960565 16157.156825
5543 2020-01-14 9080.160156 9020.919922 9068.019531 9033.419922 2542170000 8017.086413 1 16913.704939 15770.986806 1.494964 1 10630.214430 9181.779434 0.437412 0.537198 0.520354 2.088267e+09 0 15834.096678 0.000000 76.755254 1 9512.357036 8885.699533 14.5605 0 3478.898278 1281.451859 3 1 17472.947305 16090.839803
5544 2020-01-15 9078.870117 9008.950195 9039.309570 9035.669922 2435650000 8027.508945 1 16917.917722 15774.914966 1.497229 1 10632.862151 9184.066386 0.438869 0.537994 0.520367 2.088449e+09 0 15834.096678 0.000000 75.915561 1 9514.726327 8887.912740 14.5179 0 3478.898278 1281.451859 3 1 17477.299381 16094.847630
5545 2020-01-16 9126.070312 9066.309570 9088.080078 9125.000000 2301400000 8038.271077 1 17085.174708 15930.871791 1.499600 1 10737.982681 9274.863568 0.440376 0.538843 0.520381 2.089240e+09 0 15834.096678 0.000000 73.668608 1 9608.792540 8975.782034 14.4424 0 3478.898278 1281.451859 3 1 17650.086626 16253.967431
5546 2020-01-17 9176.469727 9118.980469 9159.480469 9173.730469 2522670000 8049.568548 1 17176.415099 16015.947829 1.502028 1 10795.327002 9324.394357 0.441943 0.539713 0.520372 2.093480e+09 0 15834.096678 0.000000 87.650915 1 9660.106618 9023.715630 14.3702 0 3478.898278 1281.451859 3 1 17744.343831 16340.768905
5547 2020-01-21 9187.419922 9141.780273 9145.639648 9166.629883 2684540000 8060.502614 1 17163.120332 16003.551278 1.504410 1 10786.971279 9317.177156 0.443469 0.540558 0.520383 2.096548e+09 0 15834.096678 0.000000 84.812453 1 9652.629571 9016.731158 14.2956 0 3478.898278 1281.451859 3 1 17730.609480 16328.120939
5548 2020-01-22 9242.480469 9179.269531 9212.349609 9188.580078 2449390000 8070.857148 1 17204.218734 16041.873004 1.506634 1 10812.801506 9339.487848 0.444952 0.541325 0.520357 2.095880e+09 1 15834.096678 0.000000 85.879787 1 9675.743529 9038.322409 14.2312 0 3478.898278 1281.451859 4 1 17773.066778 16367.219871
5549 2020-01-23 9221.129883 9145.230469 9186.139648 9216.980469 2460050000 8081.185417 1 17257.394146 16091.455797 1.508877 1 10846.222098 9368.354670 0.446462 0.542104 0.520311 2.098403e+09 0 15883.037268 0.000000 84.673685 1 9705.649662 9066.258378 14.1822 0 3478.898278 1281.451859 3 1 17828.000406 16417.808257
5550 2020-01-24 9272.370117 9101.440430 9266.349609 9141.469727 2611710000 8090.541549 1 17116.011766 15959.625446 1.510953 1 10757.363682 9291.603784 0.447941 0.542810 0.520203 2.104008e+09 0 15883.037268 0.000000 67.352970 1 9626.135464 8991.982437 14.1380 0 3478.898278 1281.451859 3 1 17681.943295 16283.304242
5551 2020-01-27 9001.440430 8910.969727 8913.160156 8952.179688 2583330000 8098.697549 1 16761.594956 15629.153627 1.512801 1 10534.613747 9099.204958 0.449311 0.543445 0.520045 2.109902e+09 0 15883.037268 0.000000 48.802594 1 9426.809578 8805.787792 14.1237 0 3478.898278 1281.451859 3 1 17315.807888 15946.130090
5552 2020-01-28 9111.320312 8994.280273 9013.230469 9090.929688 2157830000 8107.816947 1 17021.383229 15871.390171 1.514863 1 10697.889922 9240.233705 0.450793 0.544140 0.519930 2.113632e+09 0 15883.037268 0.000000 51.587935 1 9572.915875 8942.268862 14.1132 0 3478.898278 1281.451859 3 1 17584.185918 16193.279458
5553 2020-01-29 9153.080078 9067.290039 9141.519531 9101.610352 2223480000 8117.884082 1 17041.381148 15890.036997 1.517295 1 10710.458556 9251.089782 0.452395 0.545009 0.519891 2.118242e+09 0 15883.037268 0.000000 55.571176 1 9584.162811 8952.774869 14.1144 1 3478.898278 1278.951859 4 1 17604.845057 16212.304463
5554 2020-01-30 9140.690430 9019.719727 9038.919922 9136.089844 2333500000 8127.944349 1 17105.938753 15950.232983 1.519762 1 10751.032823 9286.135545 0.453938 0.545985 0.519840 2.123295e+09 0 15883.037268 0.000000 57.793883 1 9620.470349 8986.690530 14.1193 1 3492.077335 1283.796893 4 1 17671.537224 16273.721289
5555 2020-01-31 9170.219727 8961.589844 9169.910156 8991.509766 2685840000 8136.840749 1 16835.234546 15697.818003 1.522232 1 10580.896015 9139.180970 0.455303 0.546891 0.520038 2.127648e+09 0 15883.037268 0.000000 40.457795 1 9468.224872 8844.474719 14.1550 1 3436.814655 1263.480602 4 1 17391.882330 16016.187056
5556 2020-02-03 9148.500000 9031.070312 9033.519531 9126.230469 2420510000 8146.541751 1 17087.478573 15933.020003 1.524835 1 10739.430654 9276.114246 0.456681 0.547906 0.520249 2.134299e+09 0 15883.037268 0.000000 46.976305 1 9610.088246 8976.992381 14.1827 1 3488.308797 1282.411460 4 1 17652.466668 16256.159212
5557 2020-02-04 9352.959961 9224.860352 9256.940430 9334.059570 2445420000 8156.981214 1 17476.606958 16295.858225 1.527653 1 10983.996713 9487.356609 0.458140 0.549021 0.520491 2.139143e+09 0 15883.037268 0.000000 58.488701 1 9828.936106 9181.422926 14.1971 1 3567.747081 1311.615459 4 1 18054.461369 16626.356192
5558 2020-02-05 9442.750000 9311.879883 9441.339844 9367.480469 2462470000 8167.432285 1 17539.182507 16354.206066 1.530418 1 11023.325264 9521.326392 0.459617 0.550109 0.520692 2.146466e+09 0 15883.037268 0.000000 58.965981 1 9864.128926 9214.297304 14.2064 1 3580.521513 1316.311740 4 1 18119.105945 16685.887392
5559 2020-02-06 9448.719727 9357.860352 9395.690430 9445.919922 2267300000 8178.020485 1 17686.048454 16491.149504 1.533291 1 11115.630085 9601.054088 0.461120 0.551268 0.520903 2.151616e+09 0 15883.037268 0.000000 60.925799 1 9946.727110 9291.454064 14.2186 1 3610.503337 1327.333996 4 1 18270.827933 16825.608193
5560 2020-02-07 9453.240234 9376.910156 9397.769531 9401.099609 2238670000 8188.419150 1 17602.129235 16412.900007 1.536167 1 11062.887100 9555.497673 0.462560 0.552444 0.521163 2.156824e+09 0 15883.037268 0.000000 62.764363 1 9899.530498 9247.366682 14.2266 1 3593.371719 1321.035878 4 1 18184.133971 16745.771711
5561 2020-02-10 9517.740234 9373.200195 9373.200195 9516.839844 2179310000 8199.959482 1 17818.835221 16614.964976 1.539323 1 11199.086183 9673.138757 0.464072 0.553743 0.521508 2.159034e+09 0 15883.037268 0.000000 79.924936 1 10021.407090 9361.214257 14.2326 1 3637.610979 1337.299614 4 1 18408.005222 16951.934780
5562 2020-02-11 9600.049805 9493.629883 9567.809570 9517.860352 2423670000 8211.232819 1 17820.745967 16616.746628 1.542310 1 11200.287081 9674.176025 0.465544 0.554948 0.521817 2.163873e+09 0 15883.037268 0.000000 76.493360 1 10022.481703 9362.218076 14.2449 1 3638.001046 1337.443015 4 1 18409.979146 16953.752566
5563 2020-02-12 9615.910156 9552.030273 9569.820312 9613.200195 2355000000 8222.631488 1 17999.255324 16783.195596 1.545300 1 11312.479694 9771.081673 0.467087 0.556125 0.522088 2.166225e+09 0 15883.037268 0.000000 78.728393 1 10122.876309 9455.998861 14.2418 0 3674.442688 1348.340102 3 1 18594.390817 17123.577302
5564 2020-02-13 9636.410156 9532.740234 9540.669922 9595.700195 2239270000 8233.957624 1 17966.489236 16752.643239 1.548252 1 11291.886302 9753.294264 0.468618 0.557262 0.522371 2.169524e+09 0 15883.037268 0.000000 76.311226 1 10104.448488 9438.785032 14.2301 0 3674.442688 1348.340102 3 1 18560.541336 17092.405310
5565 2020-02-14 9634.750000 9583.080078 9613.879883 9623.580078 2222240000 8245.159889 1 18018.690076 16801.317303 1.551167 1 11324.694379 9781.632029 0.470132 0.558429 0.522607 2.169979e+09 0 15883.037268 0.000000 91.764317 1 10133.806516 9466.209005 14.2178 0 3674.442688 1348.340102 3 1 18614.468168 17142.066538
5566 2020-02-18 9647.719727 9567.280273 9567.280273 9629.799805 2273460000 8256.245687 1 18030.335568 16812.176006 1.554052 1 11332.013537 9787.953905 0.471547 0.559642 0.522863 2.169166e+09 1 15883.037268 0.000000 90.079700 0 10140.356003 9469.827022 14.1956 0 3674.442688 1348.340102 3 1 18626.498712 17153.145467
5567 2020-02-19 9736.570312 9676.070312 9683.940430 9718.730469 2462530000 8268.190023 1 18196.844712 16967.435514 1.557099 1 11436.664050 9878.345113 0.473029 0.560903 0.523168 2.170549e+09 0 16029.716231 0.000000 87.763813 0 10140.356003 9469.827022 14.1798 0 3674.442688 1348.340102 2 0 18798.513389 17309.053809
5568 2020-02-20 9714.230469 9513.230469 9696.660156 9627.830078 2735610000 8279.783825 1 18026.647555 16808.737161 1.560069 1 11329.695631 9785.951828 0.474484 0.562112 0.523474 2.175788e+09 0 16029.716231 0.000000 72.966984 0 10140.356003 9469.827022 14.1747 0 3674.442688 1348.340102 2 0 18798.513389 17309.053809
5569 2020-02-21 9594.000000 9406.379883 9582.540039 9446.690430 2743010000 8290.067562 1 17687.491112 16492.494694 1.562689 1 11116.536792 9601.837250 0.475820 0.563170 0.523699 2.182754e+09 0 16029.716231 0.000000 50.057544 0 10140.356003 9469.827022 14.1733 0 3674.442688 1348.340102 2 0 18798.513389 17309.053809
5570 2020-02-24 9194.910156 9028.870117 9055.299805 9079.629883 3177000000 8298.365762 1 17000.226063 15851.662419 1.564823 1 10684.592705 9228.748319 0.477009 0.564031 0.523784 2.194643e+09 0 16029.716231 0.000000 33.792501 0 10140.356003 9469.827022 14.2612 1 3674.442688 1345.840102 3 0 18798.513389 17309.053809
5571 2020-02-25 9183.780273 8807.110352 9167.330078 8834.870117 3583400000 8304.564095 1 16541.950627 15424.348836 1.566549 1 10396.567924 8979.968765 0.478015 0.564775 0.523759 2.210398e+09 0 16029.716231 0.000000 19.575323 0 10140.356003 9469.827022 14.3541 1 3575.390662 1309.560264 3 0 18798.513389 17309.053809
5572 2020-02-26 9032.879883 8813.919922 8883.009766 8873.759766 3567830000 8310.692093 1 16614.765579 15492.244288 1.568339 1 10442.331910 9019.497114 0.479057 0.565551 0.523731 2.224334e+09 0 16029.716231 0.000000 22.203979 1 10140.356003 9467.327022 14.4241 1 3591.128945 1315.324733 4 1 18798.513389 17306.553809
5573 2020-02-27 8786.679688 8430.530273 8632.540039 8436.669922 4536080000 8313.532493 1 15796.381322 14729.151437 1.569362 1 9927.979781 8575.228767 0.479864 0.565989 0.523509 2.249274e+09 0 16029.716231 0.000000 10.791999 1 9640.878133 9001.000167 14.6245 1 3414.242706 1250.536515 4 1 17872.565482 16454.094525
5574 2020-02-28 8490.469727 8133.850098 8133.850098 8461.830078 5301170000 8317.078893 1 15843.489888 14773.077270 1.570564 1 9957.587378 8600.802139 0.480689 0.566537 0.523338 2.266926e+09 0 16029.716231 0.000000 12.405592 1 9669.629525 9027.843290 14.8552 1 3424.424790 1254.265912 4 1 17925.865723 16503.164548
5575 2020-03-02 8879.389648 8446.500000 8569.910156 8877.980469 4232760000 8322.819095 1 16622.668204 15499.612998 1.572507 1 10447.298686 9023.787135 0.481822 0.567327 0.523359 2.289223e+09 0 16029.716231 0.000000 30.340682 1 10145.179148 9471.830049 15.0108 1 3592.837025 1315.950352 4 1 18807.454688 17314.785475
5576 2020-03-03 9000.459961 8516.580078 8892.679688 8594.490234 4336700000 8326.855163 1 16091.875855 15004.681866 1.574081 1 10113.697237 8735.641026 0.482813 0.567916 0.523352 2.307715e+09 0 16029.716231 0.000000 26.184136 1 9821.224930 9169.377106 15.1762 1 3478.111135 1273.929639 4 1 18206.898091 16761.892550
5577 2020-03-04 8952.110352 8669.759766 8745.639648 8949.280273 3602870000 8333.500563 1 16756.166244 15624.091688 1.576155 1 10531.201817 9096.257926 0.483981 0.568674 0.523499 2.322147e+09 0 16029.716231 0.000000 34.228898 1 10226.655931 9547.899109 15.3097 1 3621.691400 1326.518860 4 1 18958.498932 17453.841967
5578 2020-03-05 8864.190430 8613.910156 8713.190430 8671.660156 3748090000 8338.986432 1 16236.364797 15139.408894 1.578011 1 10204.508117 8814.078341 0.484975 0.569428 0.523608 2.339559e+09 0 16029.716231 0.000000 31.795218 1 9909.409702 9251.708937 15.5302 1 3509.341092 1285.368252 4 1 18370.377817 16912.397571
5579 2020-03-06 8571.879883 8319.900391 8395.950195 8530.339844 4279850000 8343.847699 1 15971.764005 14892.684973 1.579691 1 10038.207288 8670.437068 0.485978 0.570018 0.523695 2.359942e+09 0 16029.716231 0.000000 32.284739 1 9747.918033 9100.935685 15.7938 1 3452.150062 1264.420863 4 1 18070.999441 16636.779608
5580 2020-03-09 8241.769531 7912.140137 7912.140137 7948.029785 4530350000 8345.549232 1 14881.476982 13876.059561 1.580765 1 9352.965061 8078.563495 0.486751 0.570362 0.523652 2.384710e+09 0 16029.716231 0.000000 29.804256 1 9082.491939 8479.674811 16.1927 1 3216.494538 1178.107187 4 1 16837.411455 15501.096354
5581 2020-03-10 8376.440430 7942.129883 8213.969727 8372.269531 4431930000 8351.926429 1 15675.801385 14616.718082 1.582872 1 9852.195641 8509.770703 0.487895 0.571083 0.523893 2.404604e+09 0 16029.716231 0.000000 42.241007 1 9567.285552 8932.292023 16.5303 1 3388.180460 1240.990682 4 1 17736.137222 16328.494006
5582 2020-03-11 8224.730469 7900.990234 8166.259766 8006.120117 4273890000 8355.158431 1 14990.242294 13977.476507 1.584386 1 9421.323743 8137.607868 0.488871 0.571559 0.523956 2.420774e+09 0 16029.716231 0.000000 36.887007 1 9148.873796 8541.650815 16.9325 1 3240.003161 1186.717703 4 1 16960.472245 15614.390323
5583 2020-03-12 7808.310059 7255.620117 7452.759766 7263.649902 5066530000 8353.236764 0 13600.079737 12678.735652 1.584870 1 8547.610614 7382.943765 0.489483 0.571654 0.523734 2.447365e+09 0 16029.716231 0.000000 33.769823 1 8300.427083 7749.516644 17.5493 1 2939.532295 1076.664077 3 1 15387.594835 14166.345631
5584 2020-03-13 7998.509766 7301.879883 7683.040039 7995.259766 4685890000 8355.039629 1 13600.079737 12676.235652 1.586207 1 9408.543659 8126.569153 0.490410 0.572154 0.523643 2.474175e+09 0 16029.716231 0.000000 44.600069 1 9136.463292 8530.064012 17.9851 1 3235.608077 1185.107913 4 1 16937.465259 15593.209305
5585 2020-03-16 7563.450195 6993.609863 7502.259766 7020.379883 4594360000 8350.867028 0 11941.791635 11128.093923 1.586437 1 8261.338914 7135.678423 0.490923 0.572097 0.523417 2.500128e+09 0 16029.716231 0.000000 30.962837 1 8022.433914 7489.974253 18.6720 1 2841.083156 1040.605058 3 1 14872.242286 13691.894463
5586 2020-03-17 7550.129883 6959.149902 7198.529785 7473.950195 4900000000 8350.282161 0 11941.791635 11128.093923 1.587403 1 8795.084685 7596.697905 0.491575 0.572368 0.523461 2.527096e+09 0 16029.716231 0.000000 38.903259 1 8540.744592 7973.883959 19.2865 1 3024.638889 1107.836115 3 1 15833.103050 14576.495717
5587 2020-03-18 7336.879883 6837.529785 7023.859863 7175.180176 4890820000 8346.595697 0 11941.791635 11128.093923 1.587928 1 8443.502516 7293.021064 0.492043 0.572413 0.523472 2.557431e+09 0 16029.716231 0.000000 32.233913 1 8199.329629 7655.129163 19.9109 1 2903.729411 1063.550535 3 1 15200.177170 13993.802524
5588 2020-03-19 7514.140137 7037.470215 7190.209961 7288.520020 4762170000 8345.251631 0 11941.791635 11128.093923 1.588895 1 8576.876903 7408.222334 0.492566 0.572632 0.523696 2.584553e+09 0 16029.716231 0.000000 35.677805 1 8328.847037 7776.050328 20.4938 1 2949.597003 1080.350483 3 1 15440.280647 14214.849989
5589 2020-03-20 7487.830078 6969.770020 7391.220215 6994.290039 5239940000 8341.980964 0 11941.791635 11128.093923 1.589462 1 8230.637294 7109.160095 0.492908 0.572724 0.523829 2.612407e+09 0 16029.716231 0.000000 34.582672 1 7992.620136 7462.139255 21.0277 1 2830.524836 1036.737856 3 1 14816.972559 13641.011264
5590 2020-03-23 7145.290039 6771.910156 6952.709961 7006.919922 4330610000 8337.999697 0 11941.791635 11128.093923 1.589890 1 8245.499701 7121.997404 0.493131 0.572720 0.524039 2.638869e+09 0 16029.716231 0.000000 39.334389 1 8007.052745 7475.613953 21.5125 1 2835.636034 1038.609937 3 1 14843.728188 13665.643410
5591 2020-03-24 7555.910156 7304.390137 7349.000000 7553.830078 4417380000 8336.896432 0 11941.791635 11128.093923 1.590830 1 8889.084554 7677.889687 0.493585 0.572970 0.524275 2.662330e+09 0 16029.716231 0.000000 40.975535 1 8632.026131 8059.107020 21.9972 1 3056.965543 1119.676416 3 1 16002.323661 14732.285994
5592 2020-03-25 7777.609863 7390.410156 7543.959961 7469.620117 4666440000 8335.597432 0 11941.791635 11128.093923 1.591670 1 8789.989200 7592.296712 0.494023 0.573212 0.524435 2.687601e+09 0 16029.716231 0.000000 43.692124 1 8535.796460 7969.264241 22.5134 1 3022.886546 1107.194284 3 1 15823.930047 14568.050737
5593 2020-03-26 7913.109863 7549.830078 7549.830078 7897.129883 3999850000 8336.690163 1 11941.791635 11125.593923 1.592926 1 9293.067826 8026.827643 0.494592 0.573647 0.524686 2.707040e+09 0 16029.716231 0.000000 58.043864 1 9024.326838 8425.370205 22.9912 1 3195.895816 1170.562482 4 1 16729.583148 15401.825930
5594 2020-03-27 7817.740234 7580.220215 7657.439941 7588.370117 3977010000 8335.896429 0 11474.894820 10688.108578 1.593845 1 8929.730071 7712.996991 0.495031 0.573946 0.524868 2.724895e+09 0 16029.716231 0.000000 44.211782 1 8671.496243 8095.957448 23.5236 1 3070.943579 1124.796159 3 1 16075.494606 14799.649667
5595 2020-03-30 7902.089844 7651.430176 7678.830078 7889.009766 3846900000 8338.723226 1 11474.894820 10685.608578 1.595576 1 9283.512354 8018.574166 0.495680 0.574620 0.525275 2.743932e+09 0 16029.716231 0.000000 65.289714 1 9015.047696 8416.706932 23.9661 1 3192.609679 1169.358867 4 1 16712.381180 15385.989210
5596 2020-03-31 8011.600098 7765.459961 7855.740234 7813.500000 4059700000 8340.313092 1 11365.062706 10583.331128 1.597073 1 9194.655088 7941.824273 0.496275 0.575179 0.525619 2.764045e+09 0 16029.716231 0.000000 56.894388 1 8928.760043 8336.146306 24.3705 1 3162.051571 1158.166332 4 1 16552.418393 15238.722003
5597 2020-04-01 7701.680176 7423.970215 7582.779785 7486.290039 3685510000 8339.781494 0 10889.122126 10137.627523 1.598219 1 8809.605784 7609.240411 0.496732 0.575590 0.525897 2.781140e+09 0 16029.716231 0.000000 56.244807 1 8554.845763 7987.049217 24.8149 1 3029.632710 1109.665205 3 1 15859.244249 14600.562198
5598 2020-04-02 7641.870117 7432.279785 7445.879883 7635.660156 3608190000 8340.099896 1 10889.122126 10135.127523 1.599498 1 8985.379344 7761.063694 0.497222 0.576085 0.526191 2.796829e+09 0 16029.716231 0.000000 56.868679 1 8725.536226 8146.410726 25.1967 1 3090.081423 1131.805787 4 1 16175.675640 14891.879750
5599 2020-04-03 7673.490234 7439.779785 7631.569824 7528.109863 3279100000 8338.938561 0 10735.745961 9989.871571 1.600524 1 8858.817899 7651.747059 0.497625 0.576479 0.526419 2.809414e+09 0 16029.716231 0.000000 61.404948 1 8602.634741 8031.666376 25.5440 1 3046.556808 1115.864003 3 1 15947.836970 14682.123685
5600 2020-04-06 8110.660156 7763.089844 7819.060059 8081.660156 3849100000 8341.542962 1 10735.745961 9987.371571 1.602301 1 9510.216635 8214.388532 0.498293 0.577168 0.526840 2.826621e+09 0 16029.716231 0.000000 68.650786 1 9235.196043 8622.243739 25.8695 1 3270.573520 1197.914725 4 1 17120.499164 15761.716573
5601 2020-04-07 8305.589844 8043.069824 8287.480469 8049.310059 4069410000 8344.474964 1 10692.771816 9947.393097 1.604081 1 9472.148165 8181.507136 0.498962 0.577857 0.527262 2.846938e+09 0 16029.716231 0.000000 60.467918 1 9198.228454 8587.729738 26.2097 1 3257.481733 1193.119589 4 1 17051.967475 15698.623958
5602 2020-04-08 8254.410156 8058.410156 8134.299805 8229.540039 3470730000 8347.876898 1 10932.190853 10170.122554 1.605940 1 9684.236538 8364.697106 0.499669 0.578547 0.527723 2.860959e+09 0 16029.716231 0.000000 65.428720 1 9404.183563 8780.015332 26.5132 1 3330.419148 1219.834415 4 1 17433.773586 16050.127710
5603 2020-04-09 8334.230469 8167.930176 8284.309570 8238.530273 4123670000 8350.383499 1 10944.133556 10181.232748 1.607635 1 9694.815933 8373.834991 0.500350 0.579177 0.528107 2.877917e+09 0 16029.716231 0.000000 58.350627 1 9414.457019 8789.606925 26.7994 1 3334.057413 1221.167005 4 1 17452.818843 16067.661425
5604 2020-04-13 8338.150391 8158.580078 8209.679688 8332.740234 3146860000 8353.584834 1 11069.282868 10297.658070 1.609682 1 9805.678939 8469.592200 0.501096 0.579841 0.528745 2.887822e+09 0 16029.716231 0.000000 70.342313 1 9522.114040 8890.118605 27.0906 1 3372.183318 1235.131400 4 1 17652.396842 16251.399751
5605 2020-04-14 8708.549805 8470.740234 8489.269531 8692.160156 3732820000 8359.316569 1 11546.739344 10741.831698 1.612356 1 10228.631805 8834.915021 0.502003 0.580749 0.529605 2.902213e+09 0 16029.716231 0.000000 71.265473 1 9932.835770 9273.580185 27.3436 1 3517.637254 1288.406892 4 1 18413.805804 16952.378860
5606 2020-04-15 8666.240234 8500.559570 8548.469727 8591.959961 3333750000 8364.498034 1 11413.632554 10618.003603 1.615024 1 10110.719699 8733.069197 0.502845 0.581648 0.530531 2.911458e+09 0 16029.716231 0.000000 70.345713 1 9818.333498 9166.677582 27.6234 1 3477.087156 1273.554586 4 1 18201.537863 16756.957740
5607 2020-04-16 8793.349609 8605.509766 8689.089844 8757.830078 3995870000 8370.299701 1 11633.975825 10822.987042 1.617950 1 10305.909885 8901.663466 0.503630 0.582675 0.531644 2.926579e+09 0 16029.716231 0.000000 86.293604 1 10007.879089 9343.642779 27.8967 1 3544.213267 1298.140902 4 1 18552.923488 17080.455354
5608 2020-04-17 8879.240234 8704.379883 8876.660156 8832.410156 4335020000 8376.400169 1 11733.048634 10915.153619 1.620734 1 10393.673127 8977.468403 0.504373 0.583707 0.532655 2.944225e+09 0 16029.716231 0.000000 85.682315 1 10093.104356 9423.211531 28.1469 1 3574.395138 1309.195633 4 1 18710.916789 17225.909386
5609 2020-04-20 8855.179688 8725.330078 8742.540039 8726.509766 3796950000 8381.957233 1 11592.369656 10784.281183 1.623460 1 10269.053230 8869.828768 0.505097 0.584654 0.533709 2.960795e+09 0 16029.716231 0.000000 85.766698 1 9972.088272 9310.227446 28.4618 1 3531.538225 1293.498408 4 1 18486.573335 17019.371136
5610 2020-04-21 8663.089844 8359.839844 8639.740234 8403.000000 3756290000 8385.627832 1 11162.616537 10384.485575 1.625843 1 9888.358188 8541.005870 0.505700 0.585445 0.534698 2.979348e+09 0 16029.716231 0.000000 61.117020 1 9602.402335 8965.078058 28.7972 1 3400.616798 1245.545746 4 1 17801.237827 16388.427848
5611 2020-04-22 8708.480469 8550.610352 8575.570312 8664.639648 3025060000 8390.800163 1 11510.180867 10707.821664 1.628468 1 10196.246628 8806.942532 0.506389 0.586352 0.535727 2.988778e+09 0 16029.716231 0.000000 68.372980 1 9901.387122 9244.218826 29.1016 1 3506.499957 1284.327628 4 1 18355.505303 16898.705427
5612 2020-04-23 8796.490234 8624.629883 8693.730469 8641.500000 3734720000 8395.819762 1 11479.441962 10679.225526 1.631051 1 10169.016694 8783.422852 0.507039 0.587178 0.536834 3.002972e+09 0 16029.716231 0.000000 63.573998 1 9874.944636 9219.531363 29.3979 1 3497.135554 1280.897723 4 1 18306.485384 16853.576014
5613 2020-04-24 8791.360352 8599.990234 8666.570312 8786.599609 3673170000 8401.718493 1 11672.193515 10858.540628 1.633783 1 10339.764869 8930.905491 0.507810 0.588019 0.537953 3.017214e+09 0 16029.716231 0.000000 66.572312 1 10040.755040 9374.336709 29.6310 1 3555.856032 1302.405304 4 1 18613.869967 17136.564766
5614 2020-04-27 8887.620117 8803.889648 8865.580078 8837.660156 3678460000 8408.479229 1 11740.022779 10921.641605 1.636572 1 10399.851145 8982.804626 0.508624 0.588888 0.539060 3.030762e+09 0 16029.716231 0.000000 65.676654 1 10099.103715 9428.812704 29.8148 1 3576.519765 1309.973821 4 1 18722.038590 17236.148496
5615 2020-04-28 8918.379883 8668.669922 8913.280273 8677.599609 3707540000 8414.205827 1 11527.396990 10723.837673 1.639093 1 10211.497459 8820.115340 0.509369 0.589658 0.540066 3.045855e+09 0 16029.716231 0.000000 49.484057 1 9916.196923 9258.045681 29.9909 1 3511.744734 1286.248635 4 1 18382.960182 16923.981327
5616 2020-04-29 9025.820312 8832.000000 8871.040039 8982.759766 4378540000 8422.690625 1 11932.774332 11100.956707 1.642170 1 10570.599319 9130.287265 0.510240 0.590664 0.541266 3.066797e+09 0 16029.716231 0.000000 62.091425 1 10264.914119 9583.618050 30.1552 1 3635.240242 1331.481402 4 1 19029.423174 17519.137248
5617 2020-04-30 9023.030273 8920.419922 9005.240234 9000.509766 4316380000 8430.670423 1 11956.353582 11122.892280 1.645418 1 10591.486902 9148.328781 0.511146 0.591664 0.542608 3.082436e+09 0 16029.716231 0.000000 58.266218 1 10285.197666 9602.555351 30.3515 1 3642.423504 1334.112419 4 1 19067.025455 17553.755193
5618 2020-05-01 8887.580078 8688.580078 8791.879883 8718.179688 3722520000 8436.978353 1 11581.303910 10773.986815 1.648197 1 10259.250684 8861.361881 0.512006 0.592544 0.543647 3.097584e+09 0 16029.716231 0.000000 46.591459 1 9962.569200 9301.340167 30.5872 1 3528.167119 1292.263671 4 1 18468.926578 17003.124928
5619 2020-05-04 8840.330078 8665.400391 8683.940430 8834.110352 3422150000 8444.661888 1 11735.307188 10917.254732 1.651277 1 10395.673858 8979.196522 0.512931 0.593576 0.544770 3.111630e+09 0 16029.716231 0.000000 53.191606 1 10095.047229 9425.025452 30.7883 1 3575.083192 1309.447646 4 1 18714.518548 17229.225288
5620 2020-05-05 9031.000000 8900.570312 8922.389648 8930.620117 3913360000 8452.536354 1 11863.511580 11036.522169 1.654347 1 10509.243194 9077.291306 0.513846 0.594624 0.545876 3.126697e+09 0 16029.716231 0.000000 68.085525 1 10205.332317 9527.990772 30.9676 1 3614.139806 1323.752933 4 1 18918.968541 17417.448938
5621 2020-05-06 9065.580078 8950.889648 8997.019531 8984.860352 3620030000 8461.207822 1 11935.564768 11103.552626 1.657605 1 10573.071216 9132.422350 0.514792 0.595766 0.547047 3.137474e+09 0 16029.716231 0.000000 62.795713 1 10267.314532 9585.859145 31.1589 1 3636.090330 1331.792764 4 1 19033.873136 17523.234035
5622 2020-05-07 9136.179688 9045.230469 9104.669922 9101.879883 3762070000 8471.548421 1 12091.014507 11248.166173 1.661133 1 10710.775731 9251.363740 0.515847 0.596995 0.548292 3.155814e+09 0 16029.716231 0.000000 67.112444 1 10401.036848 9710.706132 31.3339 1 3683.447058 1349.138138 4 1 19281.771803 17751.458020
5623 2020-05-08 9224.490234 9126.969727 9165.700195 9220.349609 3777340000 8482.094818 1 12248.390697 11394.571881 1.664706 1 10850.186785 9371.779143 0.516958 0.598210 0.549538 3.180162e+09 0 16029.716231 0.000000 66.448226 1 10536.416353 9837.100318 31.4874 1 3731.390666 1366.698469 4 1 19532.742621 17982.510330
5624 2020-05-11 9346.269531 9155.209961 9155.209961 9298.919922 3898690000 8492.393617 1 12352.764167 11491.669617 1.668294 1 10942.645597 9451.639848 0.518053 0.599431 0.550811 3.195369e+09 0 16029.716231 0.000000 67.133942 1 10626.201400 9920.926212 31.6417 1 3763.187349 1378.344657 4 1 19699.188987 18135.746543
5625 2020-05-12 9354.450195 9109.089844 9326.059570 9112.450195 4315070000 8501.642419 1 12105.056200 11261.229038 1.671670 1 10723.214507 9262.107653 0.519102 0.600570 0.551998 3.213610e+09 0 16029.716231 0.000000 65.842126 1 10413.115914 9721.983494 31.8492 1 3687.724766 1350.704936 4 1 19304.164359 17772.073372
5626 2020-05-13 9209.490234 8890.160156 9123.690430 9000.080078 4244110000 8510.947819 1 11955.782782 11122.361269 1.675073 1 10590.981261 9147.892036 0.520138 0.601677 0.553258 3.232641e+09 0 16029.716231 0.000000 50.734123 1 10284.706647 9602.096921 32.0762 1 3642.249613 1334.048728 4 1 19066.115189 17552.917171
5627 2020-05-14 9097.750000 8860.769531 8946.450195 9094.419922 3945080000 8520.307087 1 12081.104631 11238.947101 1.678429 1 10701.997108 9243.781261 0.521164 0.602739 0.554526 3.249202e+09 0 16029.716231 0.000000 53.737718 1 10392.512090 9702.747173 32.2773 1 3680.428080 1348.032375 4 1 19265.968336 17736.908807
5628 2020-05-15 9157.459961 8958.080078 8976.290039 9152.639648 4221500000 8529.722285 1 12158.444210 11310.895442 1.681812 1 10770.508058 9302.957154 0.522130 0.603845 0.555837 3.268910e+09 0 16029.716231 0.000000 71.046569 1 10459.041810 9764.861227 32.4711 1 3703.989068 1356.662071 4 1 19389.303240 17850.455135
5629 2020-05-18 9367.540039 9248.780273 9281.360352 9331.929688 4318310000 8539.642617 1 12396.614620 11532.463314 1.685248 1 10981.490341 9485.191746 0.523109 0.604981 0.557158 3.289181e+09 0 16029.716231 0.000000 72.721122 1 10663.922815 9956.144006 32.6380 1 3776.546098 1383.237573 4 1 19769.118142 18200.125713
5630 2020-05-19 9422.900391 9296.250000 9326.280273 9298.540039 4144770000 8549.350684 1 12352.259528 11491.200155 1.688672 1 10942.198564 9451.253726 0.524070 0.606088 0.558514 3.308194e+09 0 16029.716231 0.000000 67.819035 1 10625.767295 9920.520919 32.8166 1 3763.033614 1378.288349 4 1 19698.384229 18135.005655
5631 2020-05-20 9498.280273 9412.830078 9415.250000 9485.019531 4292470000 8559.631813 1 12599.980468 11721.652803 1.692212 1 11161.641146 9640.795846 0.525114 0.607195 0.559903 3.329599e+09 0 16029.716231 0.000000 71.473097 1 10838.863940 10119.474055 32.9700 1 3838.500149 1405.929517 4 1 20093.429545 18498.697873
5632 2020-05-21 9515.049805 9361.830078 9487.629883 9377.990234 3725950000 8569.350348 1 12457.801842 11589.385257 1.695591 1 11035.692791 9532.008764 0.526140 0.608275 0.561176 3.341760e+09 0 16029.716231 0.000000 61.956681 1 10716.557815 10005.285551 33.1310 1 3795.186377 1390.064959 4 1 19866.694573 18289.957909
5633 2020-05-22 9421.929688 9325.070312 9363.669922 9413.990234 3641830000 8579.162682 1 12505.624547 11633.874306 1.698967 1 11078.056339 9568.600006 0.527180 0.609375 0.562411 3.354988e+09 0 16029.716231 0.000000 59.030413 1 10757.696276 10043.693596 33.2644 1 3809.755246 1395.401106 4 1 19942.958355 18360.168953
5634 2020-05-26 9570.530273 9379.900391 9570.530273 9389.980469 4432310000 8589.305951 1 12473.729771 11604.202871 1.702338 1 11049.802482 9544.195919 0.528179 0.610484 0.563674 3.373952e+09 0 16029.716231 0.000000 54.474290 1 10730.259476 10018.077814 33.4067 1 3800.038715 1391.842227 4 1 19892.095146 18313.342545
5635 2020-05-27 9445.059570 9182.450195 9366.629883 9442.049805 4462450000 8599.317415 1 12542.899119 11668.550517 1.705581 1 11111.075866 9597.120410 0.529145 0.611573 0.564862 3.392937e+09 0 16029.716231 0.000000 68.659456 1 10789.760929 10073.630076 33.5582 1 3821.110696 1399.560273 4 1 20002.400827 18414.893724
5636 2020-05-28 9568.889648 9391.839844 9404.830078 9416.709961 4064220000 8609.598014 1 12509.237455 11637.235363 1.708894 1 11081.256819 9571.364400 0.530119 0.612704 0.566071 3.405086e+09 0 16029.716231 0.000000 76.164730 1 10760.804202 10046.595246 33.7039 1 3810.855894 1395.804241 4 1 19948.719929 18365.473255
5637 2020-05-29 9573.549805 9379.929688 9440.639648 9555.530273 4710060000 8620.705081 1 12693.647537 11808.790466 1.712272 1 11244.615735 9712.464615 0.531049 0.613859 0.567364 3.425941e+09 0 16029.716231 0.000000 77.425905 1 10919.439034 10194.701272 33.8405 1 3867.035198 1416.381065 4 1 20242.802209 18636.215451
5638 2020-06-01 9609.379883 9515.339844 9526.429688 9598.889648 3824770000 8631.586211 1 12751.246499 11862.374282 1.715636 1 11295.639540 9756.536098 0.532022 0.614936 0.568677 3.425935e+09 1 16029.716231 0.000000 77.019676 1 10968.987310 10240.960963 33.9849 1 3884.582338 1422.808065 5 1 20334.656373 18720.779534
5639 2020-06-02 9660.080078 9511.879883 9603.179688 9657.309570 3962460000 8642.440140 1 12828.852019 11934.570026 1.719052 1 11364.386072 9815.915474 0.532977 0.616046 0.570030 3.443544e+09 0 16127.274887 0.000000 73.079305 1 11035.745801 10303.288603 34.1188 1 3908.224343 1431.467435 4 1 20458.415379 18834.716303
5640 2020-06-03 9729.690430 9648.929688 9689.719727 9704.690430 4638380000 8653.066943 1 12891.793155 11993.123620 1.722366 1 11420.142220 9864.074489 0.533923 0.617079 0.571363 3.476488e+09 0 16127.274887 0.000000 78.247723 1 11089.889568 10353.838776 34.2500 1 3927.398941 1438.490525 4 1 20558.788810 18927.123514
5641 2020-06-04 9741.969727 9577.709961 9672.169922 9629.660156 6074320000 8663.614613 1 12792.122303 11900.400688 1.725683 1 11331.849203 9787.811963 0.534907 0.618086 0.572691 3.516847e+09 0 16127.274887 0.000000 61.905382 1 11004.149847 10273.789715 34.3825 1 3897.034879 1427.369064 4 1 20399.841798 18780.791464
5642 2020-06-05 9846.629883 9659.450195 9673.089844 9824.389648 6572850000 8675.223145 1 13050.802613 12141.048743 1.729187 1 11561.000098 9985.739576 0.536004 0.619155 0.574028 3.559943e+09 0 16127.274887 0.000000 82.107712 1 11226.674056 10481.544695 34.5045 1 3975.840113 1456.233100 4 1 20812.364231 19160.573712
5643 2020-06-08 9904.519531 9753.870117 9805.690430 9901.519531 6143120000 8687.341074 1 13153.262604 12236.366386 1.732792 1 11651.763862 10064.136194 0.537058 0.620285 0.575449 3.597222e+09 0 16127.274887 0.000000 83.107194 1 11314.813074 10563.833809 34.6387 1 4007.053867 1467.665778 4 1 20975.759136 19311.000645
5644 2020-06-09 10006.900391 9859.000000 9861.179688 9967.169922 5281860000 8699.381074 1 13240.473140 12317.497593 1.736585 1 11729.018959 10130.864788 0.538155 0.621442 0.576988 3.625396e+09 0 16127.274887 0.000000 87.097791 1 11389.834074 10633.875565 34.7902 1 4033.621977 1477.396894 4 1 21114.835444 19439.039047
5645 2020-06-10 10155.200195 10022.440430 10037.980469 10094.259766 5128400000 8711.938405 1 13409.300368 12474.556102 1.740687 1 11878.573867 10260.041880 0.539341 0.622755 0.578591 3.646123e+09 0 16127.274887 0.000000 88.232593 1 11535.064089 10769.466469 34.9427 1 4085.054067 1496.234954 4 1 21384.067449 19686.903230
5646 2020-06-11 9978.190430 9586.250000 9907.559570 9588.480469 5271000000 8721.127077 1 12737.418856 11849.510545 1.744155 1 11283.390379 9745.955965 0.540321 0.623805 0.580029 3.670701e+09 0 16127.274887 0.000000 56.441122 1 10957.092376 10229.855511 35.2296 1 3880.369839 1421.265151 4 1 20312.605167 18700.478440
5647 2020-06-12 9849.009766 9499.089844 9785.580078 9663.780273 4366190000 8730.912077 1 12837.447756 11942.566565 1.747691 1 11372.000571 9822.492448 0.541335 0.624901 0.581454 3.685048e+09 0 16127.274887 0.000000 54.262250 1 11043.140100 10310.192133 35.4620 1 3910.842977 1432.426564 4 1 20472.123165 18847.336159
5648 2020-06-15 9809.410156 9489.580078 9517.139648 9776.889648 4440650000 8741.293672 1 12987.703210 12082.347914 1.751344 1 11505.103750 9937.459464 0.542375 0.626023 0.582946 3.704028e+09 0 16127.274887 0.000000 56.643679 1 11172.394143 10430.867412 35.6769 1 3956.617300 1449.192350 4 1 20711.738407 19067.934140
5649 2020-06-16 10010.889648 9801.450195 9983.650391 9949.370117 4639860000 8752.583542 1 13216.827729 12295.500471 1.755261 1 11708.072768 10112.772650 0.543518 0.627219 0.584524 3.723807e+09 0 16127.274887 0.000000 60.045561 1 11369.493614 10614.885128 35.8838 1 4026.418559 1474.758494 4 1 21077.127655 19404.323967
5650 2020-06-17 10058.650391 9952.500000 9998.860352 9982.480469 4249680000 8764.187344 1 13260.811801 12336.418473 1.759234 1 11747.035878 10146.426786 0.544630 0.628427 0.586177 3.739398e+09 0 16127.274887 0.000000 59.649447 1 11407.329972 10650.210237 36.0729 1 4039.818014 1479.666320 4 1 21147.269895 19468.899310
5651 2020-06-18 10018.559570 9942.110352 9972.349609 10012.049805 4294740000 8775.842409 1 13300.091958 12372.960463 1.763254 1 11781.832044 10176.481751 0.545747 0.629664 0.587843 3.756814e+09 0 16127.274887 0.000000 63.716063 1 11441.119888 10681.757470 36.2200 1 4051.784452 1484.049274 4 1 21209.910711 19526.568587
5652 2020-06-19 10121.669922 9937.809570 10104.629883 10008.639648 6068130000 8787.501276 1 13295.561877 12368.746168 1.767269 1 11777.819091 10173.015588 0.546807 0.630865 0.589596 3.788976e+09 0 16127.274887 0.000000 57.660301 1 11437.222983 10678.119208 36.4084 1 4050.404393 1483.543799 4 1 21202.686505 19519.917736
5653 2020-06-22 10134.639648 9989.490234 10009.000000 10130.330078 4468000000 8799.984609 1 13457.216477 12519.132044 1.771608 1 11921.020157 10296.704589 0.548005 0.632184 0.591420 3.806484e+09 0 16127.274887 0.000000 59.173047 1 11576.282898 10807.949531 36.5622 1 4099.651391 1501.581523 4 1 21460.480184 19757.251405
5654 2020-06-23 10306.900391 10172.070312 10192.419922 10209.820312 5712450000 8812.613281 1 13562.811979 12617.366626 1.776115 1 12014.561500 10377.500324 0.549258 0.633488 0.593370 3.836273e+09 0 16127.274887 0.000000 59.621124 1 11667.119172 10892.756880 36.7210 1 4131.820357 1513.364068 4 1 21628.875348 19912.281748
5655 2020-06-24 10232.419922 9943.240234 10183.769531 10002.700195 5549440000 8823.774746 1 13287.671857 12361.406151 1.780332 1 11770.829749 10166.978589 0.550415 0.634680 0.595237 3.865801e+09 0 16127.274887 0.000000 46.586297 1 11430.435762 10671.782464 36.8710 1 4048.000751 1482.663416 4 1 21190.104140 19508.333980
5656 2020-06-25 10110.290039 9901.209961 10003.500000 10101.830078 4709620000 8835.528678 1 13419.356835 12483.911547 1.784717 1 11887.482348 10267.736522 0.551640 0.635935 0.597142 3.885682e+09 0 16127.274887 0.000000 77.469180 1 11543.714950 10777.543161 37.0135 1 4088.117703 1497.357073 4 1 21400.104690 19701.667662
5657 2020-06-26 10093.980469 9837.740234 10087.080078 9849.360352 7279230000 8845.966081 1 13083.973907 12171.907711 1.788817 1 11590.384753 10011.120383 0.552765 0.637107 0.598944 3.927452e+09 0 16127.274887 0.000000 58.347580 1 11255.208953 10508.185693 37.2003 1 3985.945527 1459.934415 4 1 20865.263127 19209.274244
5658 2020-06-29 9965.080078 9742.889648 9850.549805 9961.160156 4306120000 8857.269681 1 13232.489717 12310.070683 1.793086 1 11721.946875 10124.756321 0.554007 0.638337 0.600742 3.944331e+09 0 16127.274887 0.000000 58.298451 1 11382.966505 10627.463805 37.3666 1 4031.189880 1476.506089 4 1 21102.104126 19427.318160
5659 2020-06-30 10185.349609 9956.830078 9970.209961 10156.849609 4474000000 8869.835013 1 13492.445248 12551.905064 1.797648 1 11952.227419 10323.659662 0.555288 0.639691 0.602669 3.962640e+09 0 16127.274887 0.000000 59.152327 1 11606.587695 10836.242958 37.5213 1 4110.383601 1505.512416 4 1 21516.660177 19808.972627
5660 2020-07-01 10321.769531 10142.750000 10160.410156 10279.250000 4595970000 8882.550482 1 13655.042966 12703.168314 1.802307 1 12096.263942 10448.070283 0.556504 0.641033 0.604770 3.980679e+09 0 16127.274887 0.000000 62.135138 1 11746.458907 10966.830731 37.6528 1 4159.917913 1523.655375 4 1 21775.957864 20047.690938
5661 2020-07-02 10432.549805 10328.780273 10386.379883 10341.889648 4017530000 8895.591413 1 13738.254006 12780.578826 1.806990 1 12169.976102 10511.738688 0.557746 0.642395 0.606850 3.993717e+09 0 16127.274887 0.000000 63.132242 1 11818.039427 11033.660356 37.7792 1 4185.267603 1532.940219 4 1 21908.656100 20169.857469
5662 2020-07-06 10625.099609 10485.820312 10487.700195 10604.059570 4529480000 8909.987077 1 14086.522756 13104.570230 1.812130 1 12478.488549 10778.214333 0.559064 0.643861 0.609205 4.015277e+09 0 16127.274887 0.000000 69.656017 1 12117.630177 11313.366867 37.9068 1 4291.365358 1571.800701 4 1 22464.046929 20681.169245
5663 2020-07-07 10704.929688 10516.629883 10595.940430 10524.009766 4314110000 8924.122611 1 13980.183916 13005.644127 1.817151 1 12384.288723 10696.849838 0.560376 0.645289 0.611486 4.034283e+09 0 16127.274887 0.000000 63.363566 1 12026.154462 11227.962518 38.0637 1 4258.969939 1559.935213 4 1 22294.466349 20525.047568
5664 2020-07-08 10669.129883 10528.820312 10594.410156 10666.700195 3999180000 8939.838880 1 14169.735094 13181.981948 1.822669 1 12552.201859 10841.883730 0.561834 0.646878 0.613957 4.049425e+09 0 16127.274887 0.000000 64.870851 1 12189.211812 11380.197534 38.2030 1 4316.715443 1581.085690 4 1 22596.747234 20803.337680
5665 2020-07-09 10785.959961 10574.969727 10745.870117 10754.589844 3992920000 8956.504544 1 14286.488449 13290.596584 1.828525 1 12655.627340 10931.216826 0.563371 0.648510 0.616644 4.061308e+09 0 16127.274887 0.000000 76.532374 1 12289.646391 11473.966135 38.3588 1 4352.283575 1594.113249 4 1 22782.936039 20974.749457
5666 2020-07-10 10842.780273 10639.480469 10751.769531 10836.330078 3509810000 8973.436543 1 14395.072871 13391.611732 1.834382 1 12751.816406 11014.299513 0.564888 0.650112 0.619381 4.071211e+09 0 16127.274887 0.000000 76.240782 1 12383.053819 11561.173987 38.4834 1 4385.363096 1606.229303 4 1 22956.097690 21134.167990
5667 2020-07-13 11069.259766 10574.559570 10951.540039 10602.209961 4822050000 8988.728607 1 14084.065720 13102.284470 1.839857 1 12476.311993 10776.334346 0.566335 0.651547 0.621974 4.092816e+09 0 16127.274887 0.000000 77.253669 1 12115.516563 11311.393537 38.6615 1 4290.616839 1571.526540 4 1 22460.128645 20677.561939
5668 2020-07-14 10701.879883 10370.790039 10502.849609 10689.519531 4419480000 9004.009603 1 14200.048494 13210.182241 1.845274 1 12579.054860 10865.077837 0.567797 0.652968 0.624508 4.110607e+09 0 16127.274887 0.000000 76.843068 1 12215.288266 11404.543259 38.8011 1 4325.950218 1584.468117 4 1 22645.088591 20847.842386
5669 2020-07-15 10780.400391 10570.959961 10752.110352 10701.679688 4610540000 9019.602533 1 14216.202149 13225.209847 1.850634 1 12593.364509 10877.437705 0.569339 0.654391 0.626903 4.131910e+09 0 16127.274887 0.000000 73.220425 1 12229.184103 11417.516810 38.9079 1 4330.871322 1586.270572 4 1 22670.849133 20871.558421
5670 2020-07-16 10658.900391 10495.089844 10589.860352 10626.459961 4237290000 9034.750332 1 14116.279625 13132.252788 1.855820 1 12504.848550 10800.982614 0.570802 0.655717 0.629301 4.150079e+09 0 16127.274887 0.000000 65.417996 1 12143.227887 11337.265623 38.9376 1 4300.430590 1575.121029 4 1 22511.500776 20724.856878
5671 2020-07-17 10680.700195 10558.780273 10651.599609 10645.219727 4334280000 9049.701061 1 14141.200257 13155.436236 1.860837 1 12526.924390 10820.050479 0.572227 0.657002 0.631608 4.169670e+09 0 16127.274887 0.000000 64.015685 1 12164.665328 11357.280233 38.9159 0 4308.022495 1575.401720 3 1 22551.242184 20761.444176
5672 2020-07-20 10971.519531 10621.900391 10672.959961 10952.080078 4274340000 9066.268997 1 14548.836153 13534.656383 1.866552 1 12888.026981 11131.950522 0.573744 0.658467 0.634340 4.186494e+09 0 16127.274887 0.000000 65.442872 1 12515.325397 11684.666524 38.8849 0 4308.022495 1575.401720 3 1 23201.306934 21359.915999
5673 2020-07-21 11017.429688 10800.870117 11015.540039 10833.070312 5311750000 9081.904733 1 14390.742570 13387.583291 1.871937 1 12747.980427 11010.986211 0.575148 0.659829 0.636960 4.213373e+09 0 16127.274887 0.000000 63.255756 1 12379.328771 11557.696175 38.7417 0 4308.022495 1575.401720 3 1 22949.192077 21127.810447
5674 2020-07-22 10910.240234 10776.240234 10850.919922 10870.750000 4074020000 9097.240866 1 14440.796587 13434.148109 1.877238 1 12792.320573 11049.284727 0.576507 0.661240 0.639490 4.230053e+09 0 16127.274887 0.000000 59.618194 1 12422.386669 11597.896263 38.5838 0 4308.022495 1575.401720 3 1 23029.014174 21201.297397
5675 2020-07-23 10885.379883 10531.219727 10853.160156 10580.589844 4469470000 9110.606797 1 14055.345372 13075.566180 1.881845 1 12450.870191 10754.359153 0.577639 0.662442 0.641765 4.250482e+09 0 16127.274887 0.000000 43.111745 1 12090.810498 11288.327246 38.5104 0 4308.022495 1575.401720 3 1 22414.327759 20635.396078
5676 2020-07-24 10543.419922 10313.940430 10389.540039 10483.129883 4205330000 9123.290195 1 13925.878733 12955.124485 1.886482 1 12336.182698 10655.298568 0.578767 0.663620 0.644094 4.268045e+09 0 16127.274887 0.000000 36.189515 1 11979.439588 11184.348173 38.4006 0 4308.022495 1575.401720 3 1 22207.864836 20445.319255
5677 2020-07-27 10689.549805 10527.639648 10547.110352 10674.379883 4209900000 9136.844128 1 14179.936856 13191.472559 1.891327 1 12561.239048 10849.689544 0.580002 0.664829 0.646496 4.283930e+09 0 16127.274887 0.000000 52.919804 1 12197.987660 11388.390917 38.3281 0 4308.022495 1575.401720 3 1 22613.016178 20818.315427
5678 2020-07-28 10662.190430 10527.429688 10644.339844 10532.500000 3869230000 9149.204193 1 13991.462416 13016.136418 1.895919 1 12394.279735 10705.479511 0.581165 0.665949 0.648805 4.294236e+09 0 16127.274887 0.000000 43.916044 1 12035.856550 11237.020665 38.1863 0 4308.022495 1575.401720 3 1 22312.452387 20541.606130
5679 2020-07-29 10694.879883 10587.200195 10602.400391 10662.980469 3970900000 9162.317331 1 14164.793778 13177.385084 1.900646 1 12547.824614 10838.102913 0.582362 0.667120 0.651164 4.305398e+09 0 16127.274887 0.000000 48.626479 1 12184.961150 11376.228994 38.0079 0 4308.022495 1575.401720 3 1 22588.867222 20796.083072
5680 2020-07-30 10737.030273 10531.790039 10578.629883 10715.509766 4135200000 9175.757331 1 14234.574142 13242.301153 1.905465 1 12609.639264 10891.494920 0.583612 0.668288 0.653565 4.314109e+09 0 16127.274887 0.000000 53.212314 1 12244.988217 11432.271984 37.7109 0 4308.022495 1575.401720 3 1 22700.147301 20898.531316
5681 2020-07-31 10908.339844 10707.400391 10886.360352 10905.879883 4418390000 9189.941133 1 14487.463422 13477.561862 1.910774 1 12833.660197 11084.991562 0.585293 0.669452 0.656030 4.321700e+09 0 16127.274887 0.000000 58.366937 1 12462.530816 11635.375990 37.4825 0 4308.022495 1575.401720 3 1 23103.434667 21269.811445
5682 2020-08-03 11085.500000 10997.669922 11018.019531 11055.080078 4173600000 9205.168464 1 14685.662228 13661.944496 1.916398 1 13009.233799 11236.642133 0.587108 0.670898 0.658392 4.327207e+09 0 16127.274887 0.000000 53.678520 1 12633.027104 11794.556211 37.1863 0 4308.022495 1575.401720 3 1 23419.506089 21560.797598
5683 2020-08-04 11097.849609 11002.549805 11048.500000 11096.540039 3973570000 9221.080527 1 14740.737992 13713.181003 1.922084 1 13058.022439 11278.783008 0.588939 0.672296 0.660849 4.322093e+09 1 16127.274887 0.000000 59.961276 1 12680.404853 11838.789436 36.6692 0 4308.022495 1575.401720 4 1 23507.336462 21641.657240
5684 2020-08-05 11141.690430 11077.700195 11107.240234 11125.440430 4119550000 9237.029661 1 14779.129516 13748.896306 1.927876 1 13092.031414 11308.158041 0.590762 0.673683 0.663430 4.311351e+09 1 16169.277578 0.000000 59.693700 1 12713.430341 11869.622978 36.3208 0 4308.022495 1575.401720 4 1 23568.560159 21698.021868
5685 2020-08-06 11282.240234 11090.500000 11116.490234 11267.080078 4086290000 9252.995397 1 14967.284828 13923.935564 1.933730 1 13258.708027 11452.123895 0.592694 0.675083 0.665954 4.310020e+09 1 16375.131072 0.000000 79.458803 1 12875.286927 12020.736926 35.7204 0 4308.022495 1575.401720 4 1 23868.615028 21974.262634
5686 2020-08-07 11276.299805 11044.599609 11235.240234 11139.389648 4230720000 9268.631992 1 14797.659777 13766.134847 1.939369 1 13108.446369 11322.336353 0.594523 0.676435 0.668412 4.309056e+09 1 16189.550824 0.000000 77.449371 1 12729.370602 11884.505262 35.1834 0 4308.022495 1575.401720 4 1 23598.110720 21725.227124
5687 2020-08-10 11159.379883 10941.870117 11153.509766 11085.169922 4018530000 9283.542995 1 14725.633832 13699.129733 1.944853 1 13044.642481 11267.226154 0.596402 0.677671 0.670780 4.312835e+09 0 16110.750005 0.000000 69.406729 1 12667.411822 11826.658769 34.6402 0 4308.022495 1575.401720 3 1 23483.249569 21619.482024
5688 2020-08-11 11090.919922 10855.059570 11039.679688 10876.080078 4303980000 9297.073861 1 14447.877108 13440.735057 1.949966 1 12798.592823 11054.702343 0.598133 0.678821 0.673012 4.317888e+09 0 16110.750005 0.000000 65.262356 1 12428.477536 11603.582871 34.1605 0 4308.022495 1575.401720 3 1 23040.305616 21211.692684
5689 2020-08-12 11190.259766 10970.870117 10972.070312 11157.719727 3716840000 9312.042858 1 14822.009608 13788.787284 1.955466 1 13130.016568 11340.967474 0.599984 0.680054 0.675428 4.312770e+09 1 16110.750005 0.000000 69.375109 1 12750.317024 11904.061442 33.7229 0 4308.022495 1575.401720 4 1 23636.941861 21760.976399
5690 2020-08-13 11271.219727 11139.639648 11174.639648 11178.370117 3444140000 9326.634460 1 14849.441762 13814.307180 1.960904 1 13154.317229 11361.957014 0.601856 0.681224 0.677825 4.302896e+09 1 16140.567324 0.000000 68.590854 1 12773.914948 11926.093141 33.3283 0 4308.022495 1575.401720 4 1 23680.688441 21801.250996
5691 2020-08-14 11213.269531 11106.929688 11187.820312 11164.450195 3491320000 9341.286530 1 14830.950420 13797.104844 1.966361 1 13137.936749 11347.808480 0.603713 0.682418 0.680230 4.294345e+09 1 16120.468201 0.000000 62.100705 1 12758.008166 11911.242113 32.9321 0 4308.022495 1575.401720 4 1 23651.199944 21774.102878
5692 2020-08-17 11306.469727 11228.139648 11231.969727 11288.570312 3193160000 9356.072663 1 14995.832637 13950.493344 1.971756 1 13283.996987 11473.967072 0.605473 0.683598 0.682685 4.284520e+09 1 16299.686556 0.000000 61.189663 1 12899.844570 12043.664646 32.5061 0 4308.022495 1575.401720 4 1 23914.140766 22016.175184
5693 2020-08-18 11421.099609 11279.080078 11339.759766 11399.030273 3199470000 9371.843398 1 15142.568587 14087.000529 1.977601 1 13413.982428 11586.241162 0.607333 0.684838 0.685430 4.267546e+09 1 16459.180867 0.000000 63.597144 1 13026.071035 12161.513292 32.1112 0 4308.022495 1575.401720 4 1 24148.143388 22231.605994
5694 2020-08-19 11440.219727 11303.400391 11397.230469 11318.639648 3467890000 9387.063197 1 15035.776999 13987.653238 1.983313 1 13319.381536 11504.530249 0.609218 0.686006 0.688089 4.256474e+09 1 16343.103990 0.000000 58.300217 1 12934.205853 12075.745324 31.6812 0 4308.022495 1575.401720 4 1 23977.840802 22074.819614
5695 2020-08-20 11497.179688 11268.459961 11277.049805 11477.049805 4170980000 9402.743529 1 15246.210395 14183.417606 1.989192 1 13505.793099 11665.542039 0.611181 0.687221 0.690789 4.252625e+09 1 16571.834096 0.000000 58.892570 1 13115.226686 12244.751562 31.3376 0 4308.022495 1575.401720 4 1 24313.422959 22383.768015
5696 2020-08-21 11574.790039 11461.530273 11476.849609 11555.160156 3905670000 9418.619727 1 15349.972849 14279.946919 1.995269 1 13597.710645 11744.935229 0.613405 0.688374 0.693490 4.243585e+09 1 16684.618463 0.000000 68.380484 1 13204.486119 12328.086728 31.0276 0 4308.022495 1575.401720 4 1 24478.894927 22536.107163
5697 2020-08-24 11728.089844 11535.549805 11703.339844 11626.169922 3885880000 9435.016660 1 15444.302825 14367.701279 2.001470 1 13681.272467 11817.111216 0.615729 0.689559 0.696181 4.234450e+09 1 16787.150217 0.000000 73.566807 1 13285.631465 12403.846349 30.6807 0 4308.022495 1575.401720 4 1 24629.324740 22674.597990
5698 2020-08-25 11723.950195 11580.889648 11610.580078 11721.809570 3454500000 9451.904857 1 15571.351345 14485.893418 2.007779 1 13793.817880 11914.321593 0.617989 0.690834 0.698956 4.222562e+09 1 16925.245321 0.000000 90.882149 1 13394.922240 12505.883349 30.3919 0 4308.022495 1575.401720 4 1 24831.931444 22861.124645
5699 2020-08-26 11979.650391 11768.000000 11779.349609 11971.940430 3441550000 9470.271257 1 15903.627303 14795.006866 2.014432 1 14088.163177 12168.560453 0.620313 0.692201 0.701918 4.206213e+09 1 17286.411925 0.000000 90.595671 0 13680.755532 12770.245503 30.1566 0 4308.022495 1575.401720 3 1 25361.818260 23348.956555
5700 2020-08-27 12047.990234 11842.839844 11997.889648 11926.160156 3535800000 9488.835859 1 15842.812399 14738.431287 2.021163 1 14034.290543 12122.028312 0.622574 0.693746 0.704844 4.198987e+09 1 17220.309302 0.000000 86.372113 0 13680.755532 12770.245503 29.9489 0 4308.022495 1575.401720 3 1 25264.835571 23259.670977
5701 2020-08-28 12018.139648 11928.690430 11992.679688 11995.849609 2997810000 9509.126992 1 15935.388460 14824.553996 2.028195 1 14116.298668 12192.862303 0.624941 0.695419 0.707836 4.186082e+09 1 17320.934644 0.000000 88.357839 0 13680.755532 12770.245503 29.7115 0 4308.022495 1575.401720 3 1 25412.468384 23395.586790
5702 2020-08-31 12167.459961 12000.110352 12017.459961 12110.700195 3596980000 9529.258796 1 16087.956953 14966.487145 2.035211 1 14251.450844 12309.599127 0.627410 0.696927 0.710874 4.176360e+09 1 17486.768625 0.000000 88.257401 0 13680.755532 12770.245503 29.5421 0 4308.022495 1575.401720 3 1 25655.772275 23619.580666
5703 2020-09-01 12300.440430 12132.780273 12203.360352 12292.860352 3480780000 9550.533796 1 16329.940051 15191.601927 2.042461 1 14465.810581 12494.750973 0.630052 0.698414 0.713996 4.171641e+09 1 17749.791609 0.000000 88.991974 0 13680.755532 12770.245503 29.3866 0 4308.022495 1575.401720 3 1 26041.667344 23974.848853
5704 2020-09-02 12439.480469 12176.179688 12417.450195 12420.540039 3966140000 9572.430130 1 16499.550832 15349.389369 2.049608 1 14616.059597 12624.527595 0.632561 0.699893 0.717154 4.171542e+09 1 17934.149665 0.000000 96.164074 0 13680.755532 12770.245503 29.2406 0 4308.022495 1575.401720 3 1 26312.148896 24223.863413
5705 2020-09-03 12235.000000 11662.110352 12195.750000 11771.370117 4437500000 9590.962533 1 15637.187997 14547.140685 2.055539 1 13852.139008 11964.696093 0.634726 0.701074 0.719739 4.176911e+09 0 16996.806321 0.000000 58.737581 0 13680.755532 12770.245503 29.1990 0 4308.022495 1575.401720 2 0 24936.922409 22955.282915
5706 2020-09-04 11846.179688 11145.990234 11686.240234 11622.129883 4269190000 9607.601862 1 15438.936002 14362.708570 2.061174 1 13676.518290 11813.004826 0.636905 0.702075 0.722193 4.178816e+09 0 16996.806321 0.000000 51.907588 0 13680.755532 12770.245503 29.0981 0 4308.022495 1575.401720 2 0 24936.922409 22955.282915
5707 2020-09-08 11400.459961 11055.160156 11143.910156 11068.259766 3872230000 9619.163197 1 14703.170237 13678.232045 2.065479 1 13024.743197 11250.038276 0.638552 0.702641 0.724286 4.180513e+09 0 16996.806321 0.000000 37.536694 0 13680.755532 12770.245503 29.0116 0 4308.022495 1575.401720 2 0 24936.922409 22955.282915
5708 2020-09-09 11480.370117 11197.129883 11308.250000 11395.849609 3531780000 9632.685658 1 15138.343366 14083.069842 2.070443 1 13410.239533 11583.008260 0.640391 0.703430 0.726622 4.179818e+09 1 16996.806321 0.000000 43.402051 1 13680.755532 12767.745503 28.9182 0 4308.022495 1575.401720 4 1 24936.922409 22952.782915
5709 2020-09-10 11566.339844 11095.940430 11501.429688 11154.120117 3814100000 9644.073659 1 14817.227857 13784.338862 2.074730 1 13125.780673 11337.308747 0.641993 0.703975 0.728762 4.184682e+09 0 16636.268976 0.000000 33.389518 1 13390.558468 12496.915267 28.7770 0 4308.022495 1575.401720 3 1 24407.958813 22465.907013
5710 2020-09-11 11280.410156 10945.219727 11251.190430 11087.400391 3609190000 9655.315664 1 14728.596805 13701.886162 2.078800 1 13047.267219 11269.493255 0.643585 0.704481 0.730734 4.182501e+09 1 16636.268976 0.000000 33.107906 1 13310.461214 12422.163448 28.5916 0 4308.022495 1575.401720 4 1 24261.959638 22331.524457
5711 2020-09-14 11363.250000 11192.820312 11250.799805 11277.759766 3716820000 9667.055130 1 14981.471815 13937.133596 2.082802 1 13271.275511 11462.978979 0.645325 0.704901 0.732577 4.179296e+09 1 16921.896775 0.000000 36.208451 1 13538.988280 12635.439346 28.4303 0 4308.022495 1575.401720 4 1 24678.512780 22714.933993
5712 2020-09-15 11495.400391 11367.200195 11432.940430 11438.870117 3772820000 9679.861862 1 15195.492174 14136.234883 2.087099 1 13460.864571 11626.735311 0.647098 0.705512 0.734489 4.182042e+09 0 17163.637404 0.000000 37.322185 1 13732.401795 12815.945059 28.2724 0 4308.022495 1575.401720 3 1 25031.061863 23039.432038
5713 2020-09-16 11486.089844 11242.959961 11467.900391 11247.599609 3661710000 9690.757858 1 14941.406808 13899.861466 2.090865 1 13235.784088 11432.323490 0.648607 0.706023 0.736235 4.177842e+09 1 17163.637404 0.000000 30.342925 1 13502.780911 12601.648342 28.1735 0 4308.022495 1575.401720 4 1 24612.514938 22654.187358
5714 2020-09-17 11160.040039 10936.799805 10965.740234 11080.950195 3726750000 9700.659525 1 14720.028311 13693.914966 2.094429 1 13039.676853 11262.937126 0.650056 0.706505 0.737868 4.183114e+09 0 16909.333355 0.000000 25.171713 1 13302.717733 12414.936742 28.1052 0 4308.022495 1575.401720 3 1 24247.845023 22318.532891
5715 2020-09-18 11153.969727 10769.400391 11147.799805 10936.980469 5745690000 9709.415527 1 14528.777704 13515.996181 2.097640 1 12870.258285 11116.602926 0.651330 0.706882 0.739428 4.201413e+09 0 16909.333355 0.000000 30.971806 1 13129.881595 12253.635138 28.0278 0 4308.022495 1575.401720 3 1 23932.803844 22028.558383
5716 2020-09-21 10984.759766 10677.849609 10768.009766 10980.219727 3885200000 9718.418327 1 14586.217101 13569.431555 2.101064 1 12921.140740 11160.552320 0.652839 0.707267 0.740958 4.206426e+09 0 16909.333355 0.000000 34.617595 1 13181.790469 12302.079778 27.9933 0 4308.022495 1575.401720 3 1 24027.421977 22115.648098
5717 2020-09-22 11207.080078 10943.259766 11082.089844 11186.370117 3492020000 9728.202591 1 14860.069030 13824.193635 2.104931 1 13163.731351 11370.088401 0.654377 0.707772 0.742782 4.201846e+09 1 16909.333355 0.000000 53.396341 1 13429.274701 12533.047702 27.9204 0 4308.022495 1575.401720 4 1 24478.529747 22530.862876
5718 2020-09-23 11179.589844 10806.049805 11167.219727 10833.330078 4074600000 9736.239258 1 14391.087645 13387.904311 2.108293 1 12748.286110 11011.250243 0.655723 0.708178 0.744392 4.199478e+09 1 16375.677518 0.000000 34.057722 1 13005.448955 12137.506735 27.8343 0 4308.022495 1575.401720 4 1 23705.991291 21819.792473
5719 2020-09-24 11026.429688 10728.410156 10746.349609 10896.469727 4080730000 9745.904453 1 14474.962890 13465.932726 2.112159 1 12822.586653 11075.426859 0.657214 0.708796 0.746149 4.202058e+09 0 16471.119503 0.000000 41.875551 1 13081.248314 12208.247486 27.7597 0 4308.022495 1575.401720 3 1 23844.156374 21946.964267
5720 2020-09-25 11177.730469 10851.679688 10910.500000 11151.129883 3767230000 9759.714453 1 14813.255604 13780.643510 2.117029 1 13122.261869 11334.269402 0.659091 0.709723 0.748214 4.202157e+09 0 16471.119503 0.000000 51.796625 1 13386.968682 12493.565052 27.6874 0 4308.022495 1575.401720 3 1 24401.415444 22459.884276
5721 2020-09-28 11369.400391 11243.240234 11332.320312 11364.450195 3562900000 9776.578320 1 15096.632118 14044.266229 2.122489 1 13373.289794 11551.093161 0.661228 0.710762 0.750499 4.207047e+09 0 16471.119503 0.000000 52.412692 1 13643.060430 12732.566052 27.6081 0 4308.022495 1575.401720 3 1 24868.212767 22889.540247
5722 2020-09-29 11396.219727 11305.790039 11354.700195 11322.950195 3363870000 9792.906257 1 15041.503166 13992.980241 2.127673 1 13324.454038 11508.911589 0.663264 0.711693 0.752715 4.203675e+09 1 16471.119503 0.000000 46.543706 1 13593.239541 12686.070051 27.5564 0 4308.022495 1575.401720 4 1 24777.400557 22805.953632
5723 2020-09-30 11535.009766 11328.549805 11328.549805 11418.059570 4228200000 9812.782188 1 15167.847267 14110.517066 2.133747 1 13436.375443 11605.582984 0.665624 0.713003 0.755119 4.208721e+09 0 16609.471951 0.000000 55.391647 1 13707.418664 12792.629223 27.5403 0 4308.022495 1575.401720 3 1 24985.523267 22997.516781
5724 2020-10-01 11606.730469 11488.599609 11554.959961 11583.200195 3978100000 9833.591322 1 15387.221475 14314.598993 2.139968 1 13630.707188 11773.435781 0.668035 0.714270 0.757663 4.211445e+09 0 16609.471951 0.000000 65.901339 1 13905.670536 12977.650397 27.5316 0 4308.022495 1575.401720 3 1 25346.891581 23330.132343
5725 2020-10-02 11479.080078 11225.169922 11328.849609 11255.690430 3715090000 9849.442721 1 14952.154722 13909.860157 2.144940 1 13245.305084 11440.547189 0.669942 0.715108 0.759890 4.211514e+09 0 16609.471951 0.000000 59.039830 1 13512.493968 12610.713180 27.4775 0 4308.022495 1575.401720 3 1 24630.219644 22670.483364
5726 2020-10-05 11512.059570 11336.070312 11345.240234 11509.059570 3597940000 9868.873184 1 15288.732439 14222.975496 2.150744 1 13543.461078 11698.077514 0.672140 0.716260 0.762344 4.204417e+09 1 16609.471951 0.000000 63.402333 1 13816.664468 12894.584310 27.4043 0 4308.022495 1575.401720 4 1 25184.653654 23180.803093
5727 2020-10-06 11536.419922 11256.259766 11476.679688 11291.269531 4360550000 9884.486445 1 14999.418302 13953.829057 2.155634 1 13287.173334 11476.710621 0.674004 0.717148 0.764482 4.204819e+09 0 16295.164989 0.000000 52.642863 1 13555.206798 12650.575492 27.3730 0 4308.022495 1575.401720 3 1 24708.075471 22742.144489
5728 2020-10-07 11519.549805 11382.480469 11412.650391 11503.190430 3891460000 9903.363314 1 15280.935823 14215.722371 2.161229 1 13536.554478 11692.111982 0.676087 0.718242 0.766900 4.206355e+09 0 16295.164989 0.000000 68.168563 1 13809.618545 12888.008609 27.3347 0 4308.022495 1575.401720 3 1 25171.810530 23168.981850
5729 2020-10-08 11582.780273 11510.240234 11576.440430 11550.940430 3486530000 9923.500651 1 15344.367328 14274.732151 2.167037 1 13592.745017 11740.646200 0.678212 0.719472 0.769353 4.206940e+09 0 16295.164989 0.000000 67.900589 1 13866.942579 12941.507021 27.3053 0 4308.022495 1575.401720 3 1 25276.299277 23265.156810
5730 2020-10-09 11727.599609 11600.860352 11615.570312 11725.849609 3475620000 9948.686117 1 15576.718168 14490.886127 2.174009 1 13798.572057 11918.427984 0.680721 0.721109 0.772179 4.202961e+09 1 16295.164989 0.000000 66.436349 1 14076.921634 13137.472742 27.2500 0 4308.022495 1575.401720 4 1 25659.043591 23617.447562
5731 2020-10-12 12204.750000 11880.230469 11900.120117 12088.110352 3862990000 9973.458389 1 16057.948413 14938.570460 2.181118 1 14224.867901 12286.638281 0.683362 0.722628 0.775129 4.205169e+09 0 16798.591074 0.000000 69.071193 1 14511.816865 13543.344452 27.2208 0 4308.022495 1575.401720 3 1 26451.759214 24347.089709
5732 2020-10-13 12187.780273 12032.750000 12131.070312 12083.169922 3607730000 10000.638721 1 16051.385504 14932.465043 2.188542 1 14219.054175 12281.616712 0.685961 0.724366 0.778215 4.203766e+09 1 16798.591074 0.000000 70.428324 1 14505.885863 13537.809266 27.1862 0 4308.022495 1575.401720 4 1 26440.948339 24337.139015
5733 2020-10-14 12159.209961 11913.570312 12105.099609 11985.360352 3393010000 10032.116790 1 15921.454441 14811.591298 2.196747 1 14103.955274 12182.200776 0.688904 0.726420 0.781423 4.200272e+09 1 16662.611610 0.000000 65.222192 1 14388.465147 13428.224834 27.1686 0 4308.022495 1575.401720 4 1 26226.916937 24140.137308
5734 2020-10-15 11928.629883 11765.490234 11767.269531 11898.570312 3304490000 10058.138861 1 15806.161816 14704.335567 2.203778 1 14001.823775 12093.985349 0.691452 0.727947 0.784378 4.194871e+09 1 16541.952016 0.000000 58.833650 1 14284.273415 13330.986526 27.1582 0 4308.022495 1575.401720 4 1 26036.998980 23965.330427
5735 2020-10-16 12034.129883 11824.139648 11952.120117 11852.169922 3156270000 10090.350794 1 15744.523143 14646.993643 2.211814 1 13947.221408 12046.822906 0.694361 0.730062 0.787390 4.184336e+09 1 16477.444011 0.000000 69.830556 1 14228.569591 13279.000198 27.1561 0 4308.022495 1575.401720 4 1 25935.463511 23871.873762
5736 2020-10-19 11962.469727 11606.480469 11913.009766 11634.349609 3455430000 10118.086790 1 15455.168791 14377.809793 2.218799 1 13690.898039 11825.425242 0.696987 0.731761 0.790051 4.177166e+09 1 16174.619969 0.000000 54.266234 1 13967.075578 13034.957462 27.1620 1 4308.022495 1572.901720 5 1 25458.819082 23433.154183
5737 2020-10-20 11801.400391 11613.759766 11679.080078 11677.839844 3483200000 10148.104521 1 15512.941587 14431.555326 2.226080 1 13742.075835 11869.629734 0.699766 0.733625 0.792689 4.172967e+09 1 16235.082138 0.000000 64.935970 1 14019.285750 13083.683293 27.1804 1 4324.126267 1578.781366 5 1 25553.986414 23520.749399
5738 2020-10-21 11789.459961 11646.480469 11686.190430 11665.370117 3445520000 10177.283522 1 15496.376697 14416.145151 2.233140 1 13727.401894 11856.955212 0.702536 0.735435 0.795169 4.165913e+09 1 16217.746138 0.000000 57.407896 1 14004.315802 13069.712392 27.1846 1 4319.508917 1577.095526 5 1 25526.699584 23495.633683
5739 2020-10-22 11739.219727 11529.730469 11712.639648 11662.910156 3414590000 10208.407656 1 15493.108864 14413.105115 2.240525 1 13724.507098 11854.454850 0.705444 0.737382 0.797699 4.157697e+09 1 16214.326184 0.000000 55.335192 1 14001.362610 13066.956287 27.1973 1 4318.598031 1576.762953 5 1 25521.316584 23490.678988
5740 2020-10-23 11693.009766 11569.089844 11680.730469 11692.570312 3134240000 10239.645326 1 15532.509667 14449.759341 2.247949 1 13759.410138 11884.602127 0.708377 0.739397 0.800174 4.148511e+09 1 16255.561128 0.000000 48.159538 1 14036.969727 13100.187098 27.2162 1 4329.580735 1580.772847 5 1 25586.220303 23550.418556
5741 2020-10-26 11708.080078 11360.730469 11584.169922 11504.519531 3186950000 10265.983255 1 15282.701413 14217.364884 2.254562 1 13538.118518 11693.462912 0.711031 0.740948 0.802584 4.138460e+09 1 15994.124089 0.000000 10.022090 1 13811.214136 12889.497716 27.2827 1 4259.948394 1555.349389 5 1 25174.718932 23171.658840
5742 2020-10-27 11633.490234 11503.099609 11560.860352 11598.950195 3079530000 10293.512122 1 15408.143909 14334.062952 2.261639 1 13649.241240 11789.444449 0.713778 0.742613 0.805247 4.132584e+09 1 16125.406039 0.000000 20.452132 1 13924.578464 12995.296469 27.3710 1 4294.914631 1568.115909 5 1 25381.356455 23361.854974
5743 2020-10-28 11426.099609 11136.099609 11400.480469 11142.759766 3912580000 10315.149655 1 14802.136669 13770.299661 2.267422 1 13112.412206 11325.761819 0.716097 0.743782 0.807543 4.135045e+09 0 15491.188649 0.000000 14.228762 1 13376.920328 12484.187293 27.5157 1 4125.994262 1506.441407 4 1 24383.099569 22443.025728
5744 2020-10-29 11467.370117 11187.080078 11214.330078 11350.740234 3222460000 10340.232122 1 15078.419689 14027.323364 2.273953 1 13357.156389 11537.158036 0.718753 0.745164 0.810036 4.124047e+09 1 15491.188649 0.000000 28.912631 1 13626.601576 12717.205610 27.6159 1 4203.006262 1534.559252 5 1 24838.211999 22861.926531
5745 2020-10-30 11293.759766 10960.019531 11265.700195 11052.950195 3662840000 10361.325059 1 14682.832873 13659.312372 2.279300 1 13006.727427 11234.477270 0.721000 0.746224 0.812075 4.116777e+09 1 15084.772717 0.000000 24.224419 1 13269.103639 12383.565946 27.7204 1 4092.739145 1494.299635 5 1 24186.574135 22262.137103
5746 2020-11-02 11222.519531 10957.110352 11152.480469 11084.759766 3196720000 10383.133457 1 14725.088977 13698.622859 2.284675 1 13044.159823 11266.809262 0.723249 0.747345 0.814081 4.108891e+09 1 15128.185574 0.000000 29.858648 1 13307.291135 12419.204930 27.6838 0 4104.517745 1496.100118 4 1 24256.181300 22326.205881
5747 2020-11-03 11356.080078 11115.549805 11155.849609 11279.910156 3190710000 10408.424258 1 14984.328412 13939.791063 2.290707 1 13273.806016 11465.164686 0.725747 0.748709 0.816251 4.095079e+09 1 15394.521641 0.000000 36.875602 1 13541.569831 12637.848612 27.6784 0 4104.517745 1496.100118 4 1 24683.218364 22719.265170
5748 2020-11-04 11846.459961 11564.910156 11627.759766 11777.019531 3606820000 10436.033320 1 15644.692726 14554.122270 2.297430 1 13858.787042 11970.438290 0.728420 0.750244 0.818766 4.093097e+09 1 16072.963306 0.000000 52.790354 1 14138.351296 13194.802785 27.6301 0 4104.517745 1496.100118 4 1 25771.015969 23720.510708
5749 2020-11-05 12117.040039 11977.070312 12021.769531 12078.070312 3823380000 10466.366390 1 16044.611140 14926.162910 2.304785 1 14213.053132 12276.433350 0.731340 0.751988 0.821457 4.091833e+09 1 16483.829413 0.000000 59.028272 1 14499.763765 13532.095737 27.5692 0 4104.517745 1496.100118 4 1 26429.789139 24326.867712
5750 2020-11-06 12116.910156 11895.500000 12044.290039 12091.349609 4156030000 10493.097653 1 16062.251471 14942.573557 2.311392 1 14228.679747 12289.930738 0.733981 0.753455 0.823956 4.087448e+09 1 16501.952644 0.000000 58.734274 1 14515.705605 13546.973669 27.4831 0 4104.517745 1496.100118 4 1 26458.847507 24353.614013
5751 2020-11-09 12268.660156 11818.240234 12194.709961 11830.389648 5823620000 10518.304850 1 15715.590043 14620.077431 2.317484 1 13921.591140 12024.684926 0.736542 0.754834 0.826109 4.085169e+09 1 16145.801424 0.000000 56.916481 1 14202.422300 13254.597894 27.4112 0 4104.517745 1496.100118 4 1 25887.802915 23828.005345
5752 2020-11-10 11761.950195 11512.459961 11704.459961 11624.290039 4712950000 10540.936517 1 15441.805572 14365.378107 2.322984 1 13679.060287 11815.200459 0.739002 0.755986 0.827996 4.068261e+09 1 15864.522154 0.000000 50.513489 1 13954.999031 13023.686865 27.3080 0 4104.517745 1496.100118 4 1 25436.806267 23412.892847
5753 2020-11-11 11904.129883 11714.320312 11734.809570 11892.929688 3823270000 10565.299180 1 15798.668762 14697.364844 2.328968 1 13995.186083 12088.252086 0.741614 0.757277 0.830078 4.047171e+09 1 16231.154408 0.000000 66.452039 1 14277.501826 13324.666851 27.2248 0 4104.517745 1496.100118 4 1 26024.655905 23953.969445
5754 2020-11-12 11976.889648 11786.089844 11924.150391 11827.139648 3862690000 10588.595176 1 15711.272715 14616.061058 2.334545 1 13917.766653 12021.381550 0.744147 0.758530 0.831868 4.034270e+09 1 16141.365910 0.000000 61.142914 1 14198.520664 13250.956641 27.1646 0 4104.517745 1496.100118 4 1 25880.691115 23821.459405
5755 2020-11-13 11957.089844 11808.950195 11910.620117 11937.839844 3640680000 10610.233040 1 15858.327795 14752.865126 2.339591 1 14048.034793 12133.899819 0.746510 0.759605 0.833476 4.020745e+09 1 16292.446595 0.000000 72.682628 1 14331.416619 13374.983543 27.0572 0 4104.517745 1496.100118 4 1 26122.930375 24044.424576
5756 2020-11-16 12035.500000 11891.849609 11925.360352 12013.379883 4138920000 10633.042507 1 15958.675824 14846.218029 2.344744 1 14136.927684 12210.680483 0.748958 0.760744 0.835042 4.010453e+09 1 16395.541633 0.000000 73.281630 1 14422.102688 13459.617513 26.9595 0 4104.517745 1496.100118 4 1 26288.230564 24196.572435
5757 2020-11-17 12047.129883 11964.200195 12030.269531 11977.490234 4122770000 10654.506908 1 15910.999710 14801.865353 2.349441 1 14094.693994 12174.201405 0.751332 0.761684 0.836425 4.008240e+09 1 16346.560395 0.000000 69.007025 1 14379.017045 13419.407268 26.8393 0 4104.517745 1496.100118 4 1 26209.695184 24124.285827
5758 2020-11-18 12027.150391 11892.540039 11963.360352 11894.709961 4699160000 10674.922240 1 15801.033692 14699.564918 2.354001 1 13997.281047 12090.061597 0.753687 0.762499 0.837814 4.010591e+09 0 16233.584077 0.000000 54.141901 1 14279.639050 13326.661444 26.7599 0 4104.517745 1496.100118 3 1 26028.551582 23957.555156
5759 2020-11-19 12000.290039 11842.660156 11863.120117 11985.429688 5322580000 10696.648372 1 15921.546547 14811.676984 2.358773 1 14104.036867 12182.271250 0.756146 0.763437 0.839190 4.016797e+09 0 16233.584077 0.000000 46.173135 1 14388.548385 13428.302517 26.6867 0 4104.517745 1496.100118 3 1 26227.068661 24140.276960
5760 2020-11-20 12017.419922 11903.570312 11976.000000 11906.440430 5319340000 10720.004642 1 15816.616546 14714.061513 2.363809 1 14011.085055 12101.984720 0.758646 0.764506 0.840657 4.026521e+09 0 16233.584077 0.000000 42.754958 1 14293.721517 13339.804092 26.6375 0 4104.517745 1496.100118 3 1 26054.220733 23981.181908
5761 2020-11-23 12001.830078 11817.530273 11959.889648 11905.940430 5360830000 10741.613314 1 15815.952342 14713.443609 2.368356 1 14010.496672 12101.476508 0.760877 0.765425 0.842055 4.036213e+09 0 16233.584077 0.000000 53.719337 1 14293.121266 13339.243899 26.5873 0 4104.517745 1496.100118 3 1 26053.126610 23980.174840
5762 2020-11-24 12094.160156 11878.309570 11952.700195 12079.809570 6277790000 10764.535378 1 16046.921585 14928.312297 2.373098 1 14215.099831 12278.201172 0.763186 0.766490 0.843421 4.038119e+09 0 16233.584077 0.000000 73.160017 1 14501.851750 13534.044376 26.5243 0 4104.517745 1496.100118 3 1 26433.595063 24330.370813
5763 2020-11-25 12174.990234 12081.509766 12112.110352 12152.219727 4425030000 10786.972845 1 16143.111851 15017.797269 2.377812 1 14300.309584 12351.800550 0.765439 0.767478 0.844895 4.037728e+09 1 16233.584077 0.000000 66.469375 1 14588.780384 13615.171671 26.4425 0 4104.517745 1496.100118 4 1 26592.046298 24476.214664
5764 2020-11-27 12306.709961 12214.450195 12220.370117 12258.209961 3401890000 10809.776510 1 16283.910178 15148.780735 2.382683 1 14425.035206 12459.531505 0.767718 0.768512 0.846453 4.016723e+09 1 16375.171493 0.000000 76.050049 1 14716.022015 13733.921600 26.3701 0 4104.517745 1496.100118 4 1 26823.979005 24689.693336
5765 2020-11-30 12299.610352 12090.929688 12278.780273 12268.320312 7693430000 10833.714648 1 16297.340855 15161.275177 2.387877 1 14436.932717 12469.807903 0.770177 0.769623 0.848077 4.036214e+09 0 16388.677440 0.000000 72.735347 1 14728.159526 13745.249092 26.2832 0 4104.517745 1496.100118 3 1 26846.102942 24710.056952
5766 2020-12-01 12510.019531 12338.360352 12387.620117 12455.330078 6467180000 10856.865117 1 16545.766215 15392.383140 2.392989 1 14656.999306 12659.889005 0.772704 0.770597 0.849689 4.052192e+09 0 16388.677440 0.000000 76.360895 1 14952.665374 13954.772136 26.2180 0 4104.517745 1496.100118 3 1 27255.326315 25086.719922
5767 2020-12-02 12472.250000 12318.269531 12390.580078 12456.410156 5150820000 10879.904453 1 16547.201000 15393.717908 2.397754 1 14658.270304 12660.986822 0.775173 0.771505 0.851076 4.032843e+09 1 16388.677440 0.000000 79.803632 1 14953.962012 13955.982240 26.1078 0 4104.517745 1496.100118 4 1 27257.689791 25088.895345
5768 2020-12-03 12538.919922 12445.360352 12469.160156 12467.129883 5182100000 10904.897454 1 16561.441176 15406.965421 2.402984 1 14670.884905 12671.882603 0.777695 0.772501 0.852789 4.040806e+09 0 16402.781194 0.000000 89.131880 1 14966.831079 13967.992467 26.0254 0 4104.517745 1496.100118 3 1 27281.147190 25110.486325
5769 2020-12-04 12531.209961 12450.509766 12479.910156 12528.480469 5044210000 10929.526589 1 16642.939815 15482.782899 2.407923 1 14743.080141 12734.240775 0.780131 0.773393 0.854399 4.045990e+09 0 16402.781194 0.000000 88.677216 1 15040.482663 14036.728778 25.9557 0 4104.517745 1496.100118 3 1 27415.397365 25234.054705
5770 2020-12-07 12610.000000 12523.120117 12523.570312 12596.469727 4741690000 10953.965586 1 16733.257322 15566.804495 2.412818 1 14823.087536 12803.346647 0.782587 0.774234 0.855997 4.047315e+09 0 16402.781194 0.000000 99.927644 1 15122.103994 14112.902962 25.8887 0 4104.517745 1496.100118 3 1 27564.174587 25370.994269
5771 2020-12-08 12651.349609 12504.969727 12574.839844 12635.719727 4758170000 10978.304648 1 16785.397356 15615.309917 2.417679 1 14869.275571 12843.241266 0.785036 0.775075 0.857568 4.054048e+09 0 16402.781194 0.000000 100.000000 1 15169.223750 14156.878096 25.8387 0 4104.517745 1496.100118 3 1 27650.063243 25450.049079
5772 2020-12-09 12643.240234 12311.299805 12626.969727 12364.639648 5131720000 11000.056380 1 16425.292279 15280.307279 2.422069 1 14550.277962 12567.709130 0.787317 0.775783 0.858969 4.059523e+09 0 16402.781194 0.000000 67.220885 1 14843.791210 13853.163887 25.8168 0 4104.517745 1496.100118 3 1 27056.873344 24904.057126
5773 2020-12-10 12447.849609 12226.129883 12268.469727 12401.740234 4470060000 11021.265651 1 16474.577012 15326.156440 2.426365 1 14593.936641 12605.419034 0.789592 0.776432 0.860342 4.060940e+09 0 16402.781194 0.000000 65.758911 1 14888.330588 13894.730848 25.7936 0 4104.517745 1496.100118 3 1 27138.058553 24978.782726
5774 2020-12-11 12378.610352 12236.799805 12327.070312 12375.410156 4268140000 11041.775586 1 16439.599913 15293.617547 2.430549 1 14562.952321 12578.656526 0.791764 0.777098 0.861687 4.063385e+09 0 16402.781194 0.000000 58.230114 1 14856.721241 13865.231008 25.7835 0 4104.517745 1496.100118 3 1 27080.441865 24925.750386
5775 2020-12-14 12544.309570 12426.250000 12427.860352 12462.209961 4458140000 11064.107318 1 16554.905510 15400.885347 2.435052 1 14665.095312 12666.881879 0.793950 0.777893 0.863209 4.067615e+09 0 16402.781194 0.000000 62.291568 1 14960.924696 13962.480257 25.7699 0 4104.517745 1496.100118 3 1 27270.381191 25100.576936
5776 2020-12-15 12596.839844 12467.570312 12565.280273 12595.919922 4377950000 11088.079583 1 16732.526957 15566.125042 2.439967 1 14822.440545 12802.787813 0.796486 0.778757 0.864725 4.075507e+09 0 16402.781194 0.000000 59.558601 1 15121.443951 14112.286969 25.7404 0 4104.517745 1496.100118 3 1 27562.971479 25369.886888
5777 2020-12-16 12698.110352 12568.709961 12607.870117 12668.160156 4561600000 11111.904518 1 16828.491498 15655.400024 2.445070 1 14907.450340 12876.214478 0.798995 0.779730 0.866345 4.073139e+09 1 16402.781194 0.000000 63.126568 1 15208.168594 14193.223885 25.7180 0 4104.517745 1496.100118 4 1 27721.050883 25515.388494
5778 2020-12-17 12760.969727 12685.980469 12741.639648 12752.059570 4994090000 11135.900651 1 16939.944192 15759.083501 2.450128 1 15006.180253 12961.491806 0.801571 0.780640 0.867917 4.078363e+09 0 16511.414469 0.000000 66.193787 1 15308.890121 14287.223578 25.6829 0 4104.517745 1496.100118 3 1 27904.643441 25684.373265
5779 2020-12-18 12793.469727 12611.219727 12786.919922 12738.179688 7088670000 11158.608984 1 16921.506038 15741.930646 2.454833 1 14989.846890 12947.383968 0.803955 0.781486 0.869391 4.100891e+09 0 16511.414469 0.000000 62.597887 1 15292.227275 14271.672758 25.6576 0 4104.517745 1496.100118 3 1 27874.270843 25656.417303
5780 2020-12-21 12706.440430 12474.030273 12575.599609 12690.259766 5156470000 11181.220449 1 16857.848807 15682.710874 2.459735 1 14933.456392 12898.677038 0.806441 0.782464 0.870831 4.109248e+09 0 16511.414469 0.000000 55.773756 1 15234.699249 14217.983969 25.6616 1 4104.517745 1493.600118 4 1 27769.410265 25559.900097
5781 2020-12-22 12761.230469 12606.419922 12715.480469 12717.559570 5700760000 11202.770716 1 16894.114099 15716.448162 2.464635 1 14965.581853 12926.425199 0.809032 0.783425 0.872178 4.121670e+09 0 16511.414469 0.000000 55.113330 1 15267.472756 14248.570276 25.6593 0 4113.347551 1494.313211 3 1 27829.148954 25614.885597
5782 2020-12-23 12737.589844 12649.599609 12733.750000 12653.139648 7028650000 11224.605046 1 16808.538128 15636.837577 2.469558 1 14889.774729 12860.947282 0.811607 0.784369 0.873583 4.146709e+09 0 16511.414469 0.000000 74.300892 1 15190.136424 14176.395125 25.6496 0 4113.347551 1494.313211 3 1 27688.182317 25485.135159
5783 2020-12-24 12732.549805 12665.799805 12668.200195 12711.009766 3305950000 11246.585176 1 16885.413283 15708.353868 2.474543 1 14957.874271 12919.767824 0.814206 0.785354 0.874982 4.128475e+09 1 16511.414469 0.000000 75.169683 1 15259.609693 14241.231969 25.6273 0 4113.347551 1494.313211 4 1 27814.816370 25601.693404
5784 2020-12-28 12861.910156 12747.049805 12813.969727 12838.860352 5076340000 11269.577708 1 17055.251086 15866.352507 2.480133 1 15108.324394 13049.718152 0.817068 0.786444 0.876622 4.137587e+09 0 16677.490497 0.000000 82.368829 1 15413.094749 14384.473921 25.6144 0 4113.347551 1494.313211 3 1 28094.584904 25859.201782
5785 2020-12-29 12925.530273 12816.589844 12909.860352 12843.490234 4680780000 11292.253978 1 17061.401462 15872.074149 2.485684 1 15113.772679 13054.424073 0.819822 0.787507 0.878356 4.139508e+09 0 16677.490497 0.000000 80.082721 1 15418.652939 14389.661175 25.6187 1 4113.347551 1491.813211 4 1 28104.716227 25868.526992
5786 2020-12-30 12917.450195 12828.790039 12900.030273 12845.360352 5292210000 11315.111647 1 17063.885742 15874.385252 2.491073 1 15115.973368 13056.324904 0.822516 0.788518 0.880038 4.149388e+09 0 16677.490497 0.000000 74.850610 1 15420.898021 14391.756427 25.6243 1 4113.946488 1492.030432 4 1 28108.808503 25872.293661
5787 2020-12-31 12904.089844 12804.750000 12852.959961 12888.280273 4771390000 11337.329980 1 17120.900930 15927.425989 2.496253 1 15166.480040 13099.949717 0.825164 0.789502 0.881587 4.154493e+09 0 16677.490497 0.000000 73.290198 1 15472.423530 14439.843289 25.6305 1 4127.692328 1497.015720 4 1 28202.727851 25958.740191
5788 2021-01-04 12950.219727 12537.419922 12950.219727 12694.660156 6546740000 11357.968451 1 16863.694323 15688.148908 2.500925 1 14938.634619 12903.149698 0.827599 0.790377 0.882948 4.178834e+09 0 16677.490497 0.000000 45.071152 1 15239.981933 14222.914103 25.6599 1 4065.682171 1474.526113 4 1 27779.039403 25568.763079
5789 2021-01-05 12809.669922 12663.129883 12663.129883 12802.379883 6904420000 11378.935586 1 17006.790122 15821.269691 2.505669 1 15065.395447 13012.638550 0.830096 0.791205 0.884367 4.205502e+09 0 16677.490497 0.000000 54.747692 1 15369.299824 14343.601730 25.6905 1 4100.181257 1487.038110 4 1 28014.756664 25785.725182
5790 2021-01-06 12803.290039 12569.419922 12601.259766 12623.349609 7648340000 11398.393314 1 16768.964787 15600.022840 2.509854 1 14854.718847 12830.667989 0.832351 0.791881 0.885622 4.237440e+09 0 16677.490497 0.000000 45.855573 1 15154.373383 14143.018795 25.7199 1 4042.843748 1466.243161 4 1 27622.994383 25425.133990
5791 2021-01-07 12966.679688 12744.820312 12745.410156 12939.570312 6777010000 11420.459382 1 17189.035054 15990.810574 2.514581 1 15226.836374 13152.082113 0.834856 0.792769 0.886957 4.258882e+09 0 16677.490497 0.000000 60.126829 1 15533.997393 14497.307909 25.7231 1 4144.118840 1502.973225 4 1 28314.963074 26062.045269
5792 2021-01-08 13113.089844 12939.730469 13037.240234 13105.200195 7223660000 11442.331452 1 17409.059196 16195.497130 2.519173 1 15421.743860 13320.432203 0.837303 0.793583 0.888287 4.286610e+09 0 16677.490497 0.000000 68.877365 1 15732.836621 14682.877240 25.7252 1 4197.164645 1522.211676 4 1 28677.402004 26395.646262
5793 2021-01-11 13023.209961 12883.589844 12961.500000 12902.490234 6876420000 11462.337923 1 17139.777563 15944.986757 2.523296 1 15183.201828 13114.393054 0.839573 0.794314 0.889410 4.312999e+09 0 16677.490497 0.000000 57.133076 1 15489.482636 14455.763924 25.7509 1 4132.243311 1498.666254 4 1 28233.822741 25987.360975
5794 2021-01-12 12957.429688 12783.709961 12916.099609 12892.089844 7181380000 11481.837389 1 17125.961596 15932.133882 2.527046 1 15170.963010 13103.821853 0.841702 0.794945 0.890398 4.340834e+09 0 16677.490497 0.000000 52.173074 1 15476.996932 14444.111476 25.7588 1 4128.912408 1497.458214 4 1 28211.064128 25966.413181
5795 2021-01-13 13008.849609 12878.019531 12911.870117 12973.629883 7072920000 11501.033190 1 17234.280076 16032.901627 2.530645 1 15266.916492 13186.701058 0.843826 0.795435 0.891384 4.367985e+09 0 16677.490497 0.000000 54.998983 1 15574.886021 14535.467760 25.7537 0 4155.027001 1504.429355 3 1 28389.493793 26130.645852
5796 2021-01-14 13037.049805 12886.160156 13010.940430 12898.690430 6671090000 11523.101257 1 17134.729870 15940.290932 2.534636 1 15178.730350 13110.530844 0.846062 0.796106 0.892468 4.390170e+09 0 16677.490497 0.000000 51.939656 1 15484.920958 14451.506678 25.7608 1 4155.027001 1501.929355 4 1 28225.507834 25979.707654
5797 2021-01-15 12941.290039 12758.099609 12898.089844 12803.929688 6402970000 11544.035586 1 17008.848896 15823.184951 2.538437 1 15067.219203 13014.213807 0.848174 0.796732 0.893531 4.411847e+09 0 16677.490497 0.000000 47.043590 1 15371.160370 14345.338109 25.7805 1 4124.501929 1490.895372 4 1 28018.148018 25788.846699
5798 2021-01-19 13012.089844 12861.299805 12921.610352 12996.540039 6229100000 11565.499922 1 17264.714122 16061.214157 2.542263 1 15293.876367 13209.987477 0.850268 0.797422 0.894573 4.429348e+09 0 16677.490497 0.000000 60.588104 1 15602.389741 14561.135968 25.7926 1 4186.547082 1513.323008 4 1 28439.626851 26176.790006
5799 2021-01-20 13332.259766 13138.299805 13155.120117 13296.450195 6771630000 11587.813789 1 17663.117320 16431.845204 2.546458 1 15646.800210 13514.823179 0.852458 0.798195 0.895806 4.457119e+09 0 16677.490497 0.000000 65.270274 1 15962.432885 14897.150981 25.7757 0 4283.156486 1545.744683 3 1 29095.904053 26780.849637
5800 2021-01-21 13433.690430 13297.790039 13356.700195 13404.990234 7183390000 11610.630521 1 17807.302829 16565.979736 2.550934 1 15774.526353 13625.145815 0.854894 0.798966 0.897073 4.491112e+09 0 16677.490497 0.000000 75.258837 1 16092.735565 15018.757675 25.7442 0 4283.156486 1545.744683 3 1 29333.416360 26999.463961
5801 2021-01-22 13404.769531 13336.900391 13356.179688 13366.400391 5931240000 11632.992858 1 17756.039753 16518.290140 2.555436 1 15729.115167 13585.922194 0.857439 0.799710 0.898286 4.513293e+09 0 16677.490497 0.000000 66.809220 1 16046.408328 14975.522171 25.7337 0 4283.156486 1545.744683 3 1 29248.972289 26921.738794
5802 2021-01-25 13563.700195 13205.589844 13515.629883 13483.290039 7139410000 11656.157194 1 17911.316954 16662.743177 2.560237 1 15866.666841 13704.731569 0.860200 0.800574 0.899464 4.549168e+09 0 16677.490497 0.000000 65.484182 1 16186.734742 15106.483646 25.7015 0 4283.156486 1545.744683 3 1 29504.755595 27157.170361
5803 2021-01-26 13536.299805 13440.320312 13507.469727 13490.190430 6781460000 11678.556263 1 17920.483492 16671.270727 2.564859 1 15874.786980 13711.745287 0.862859 0.801371 0.900628 4.581732e+09 0 16677.490497 0.000000 78.666035 1 16195.018684 15114.214745 25.6705 0 4283.156486 1545.744683 3 1 29519.855347 27171.068681
5804 2021-01-27 13393.509766 13034.139648 13371.160156 13112.650391 11102160000 11697.908464 1 17418.956099 16204.704133 2.569036 1 15430.510991 13328.004755 0.865368 0.802149 0.901519 4.651134e+09 0 16677.490497 0.000000 57.921178 1 15741.780606 14691.224331 25.7769 1 4283.156486 1543.244683 4 1 28693.704864 26410.651963
5805 2021-01-28 13401.849609 13150.099609 13163.320312 13201.530273 9823150000 11719.233997 1 17537.024890 16314.542508 2.573367 1 15535.101746 13418.344349 0.867711 0.803181 0.902476 4.702518e+09 0 16677.490497 0.000000 58.141855 1 15848.481202 14790.804070 25.7430 0 4312.188484 1551.205070 3 1 28888.195913 26589.668072
5806 2021-01-29 13167.870117 12845.429688 13124.700195 12925.379883 7809670000 11738.057663 1 17170.184366 15973.273943 2.577048 1 15210.137570 13137.658628 0.869739 0.803975 0.903334 4.738009e+09 0 16677.490497 0.000000 50.833643 1 15516.961735 14481.409156 25.7664 1 4312.188484 1548.705070 4 1 28283.910923 26033.463824
5807 2021-02-01 13280.219727 12983.099609 13067.650391 13248.900391 7014220000 11760.721263 1 17599.951755 16373.082826 2.581647 1 15590.845253 13466.492444 0.872014 0.805063 0.904571 4.766448e+09 0 16677.490497 0.000000 62.160784 1 15905.349186 14843.876866 25.7542 0 4420.121978 1584.968949 3 1 28991.853383 26685.077897
5808 2021-02-02 13501.230469 13363.759766 13371.370117 13456.120117 7240220000 11784.020996 1 17875.224199 16629.166399 2.586226 1 15834.694221 13677.115424 0.874231 0.806094 0.905901 4.800864e+09 0 16677.490497 0.000000 62.460549 1 16154.117160 15076.042858 25.7217 0 4420.121978 1584.968949 3 1 29445.301122 27102.446462
5809 2021-02-03 13561.450195 13400.080078 13555.030273 13402.370117 7465240000 11805.657799 1 17803.822243 16562.741777 2.590397 1 15771.443090 13622.482666 0.876357 0.807085 0.906954 4.837443e+09 0 16677.490497 0.000000 53.314181 1 16089.590105 15015.822133 25.6537 0 4420.121978 1584.968949 3 1 29327.682899 26994.186690
5810 2021-02-04 13563.129883 13406.440430 13454.849609 13560.889648 7218680000 11827.535397 1 18014.400934 16758.641311 2.594501 1 15957.983362 13783.605628 0.878664 0.808022 0.907814 4.870923e+09 0 16677.490497 0.000000 54.730073 1 16279.893332 15193.425129 25.6027 0 4420.121978 1584.968949 3 1 29674.562630 27313.466473
5811 2021-02-05 13642.959961 13527.809570 13592.769531 13603.959961 6697720000 11849.282533 1 18071.615903 16811.867901 2.598557 1 16008.667008 13827.383302 0.880940 0.808925 0.908693 4.904559e+09 0 16677.490497 0.000000 57.188143 1 16331.599386 15241.680486 25.5529 0 4420.121978 1584.968949 3 1 29768.811070 27400.215909
5812 2021-02-08 13698.410156 13607.959961 13672.330078 13695.019531 8439940000 11869.888932 1 18192.580209 16924.399949 2.602023 1 16115.822744 13919.938380 0.883102 0.809722 0.909198 4.948586e+09 0 16677.490497 0.000000 56.508304 1 16440.916705 15343.702315 25.5094 0 4420.121978 1584.968949 3 1 29968.071811 27583.622204
5813 2021-02-09 13741.790039 13664.700195 13667.139648 13687.080078 8658980000 11890.976068 1 18182.033372 16914.588318 2.605626 1 16106.479872 13911.868534 0.885233 0.810614 0.909778 4.995660e+09 0 16677.490497 0.000000 56.048282 1 16431.385365 15334.807066 25.4653 0 4420.121978 1584.968949 3 1 29950.698334 27567.631071
5814 2021-02-10 13770.910156 13531.929688 13751.419922 13655.269531 10165550000 11910.899863 1 18139.775972 16875.276624 2.608762 1 16069.046326 13879.535550 0.887226 0.811367 0.910169 5.052019e+09 0 16677.490497 0.000000 71.164315 1 16393.196697 15299.166988 25.4206 0 4420.121978 1584.968949 3 1 29881.089032 27503.560326
5815 2021-02-11 13747.200195 13637.190430 13723.629883 13734.349609 10000200000 11930.764928 1 18244.826619 16973.004332 2.611630 1 16162.105012 13959.914392 0.889185 0.812125 0.910320 5.102589e+09 0 16677.490497 0.000000 70.942179 1 16488.132595 15387.767167 25.3748 0 4420.121978 1584.968949 3 1 30054.135697 27662.838302
5816 2021-02-12 13816.250000 13656.780273 13695.900391 13807.700195 7352960000 11950.574062 1 18342.266160 17063.651494 2.614528 1 16248.421431 14034.469644 0.891148 0.812911 0.910468 5.130623e+09 0 16677.490497 0.000000 91.256128 1 16576.190218 15469.948105 25.2967 0 4420.121978 1584.968949 3 1 30214.644824 27810.576307
5817 2021-02-16 13879.769531 13726.780273 13841.030273 13773.769531 7646300000 11971.717793 1 18297.192378 17021.719744 2.617638 1 16208.493006 13999.981723 0.893025 0.813831 0.910782 5.164933e+09 0 16677.490497 0.000000 83.657088 1 16535.456343 15431.932679 25.2427 0 4420.121978 1584.968949 3 1 30140.396184 27742.235358
5818 2021-02-17 13713.139648 13552.660156 13636.150391 13699.709961 7227140000 11991.785729 1 18198.811016 16930.196414 2.620646 1 16121.342279 13924.705843 0.894706 0.814731 0.911209 5.198527e+09 0 16677.490497 0.000000 68.837073 1 16446.547581 15348.957405 25.1719 0 4420.121978 1584.968949 3 1 29978.335625 27593.069364
5819 2021-02-18 13669.940430 13477.169922 13556.009766 13637.509766 6454280000 12011.357930 1 18116.183748 16853.328982 2.623742 1 16048.147252 13861.484108 0.896297 0.815629 0.911816 5.222529e+09 0 16677.490497 0.000000 67.949030 1 16371.876039 15279.269203 25.1117 0 4420.121978 1584.968949 3 1 29842.226296 27467.789755
5820 2021-02-19 13701.690430 13545.450195 13686.230469 13580.780273 6686060000 12031.053398 1 18040.823809 16783.222283 2.626807 1 15981.389958 13803.822925 0.897957 0.816559 0.912292 5.250500e+09 0 16677.490497 0.000000 51.797680 1 16303.772094 15215.710299 25.0684 0 4420.121978 1584.968949 3 1 29718.088211 27353.528883
5821 2021-02-22 13447.370117 13220.769531 13414.040039 13223.740234 6435100000 12048.243535 1 17566.528790 16341.989731 2.629494 1 15561.237656 13440.919073 0.899433 0.817353 0.912708 5.275212e+09 0 16677.490497 0.000000 28.077742 1 15875.144334 14815.687790 25.0410 0 4420.121978 1584.968949 3 1 28936.796771 26634.401938
5822 2021-02-23 13259.849609 12758.120117 12982.360352 13194.709961 7482840000 12063.194401 1 17527.964729 16306.113918 2.631402 1 15527.075840 13411.412023 0.900802 0.817897 0.912703 5.308939e+09 0 16677.490497 0.000000 18.931467 1 15840.293394 14783.162690 25.0094 0 4420.121978 1584.968949 3 1 28873.271391 26575.931040
5823 2021-02-24 13312.429688 12971.820312 13095.860352 13302.190430 5793430000 12079.655202 1 17670.742696 16438.939026 2.633501 1 15653.555118 13520.657687 0.902212 0.818545 0.912744 5.328318e+09 0 16677.490497 0.000000 28.728607 1 15969.324056 14903.582257 24.9591 0 4420.121978 1584.968949 3 1 29108.465098 26792.411246
5824 2021-02-25 13294.559570 12773.759766 13197.750000 12828.309570 6335240000 12092.705599 1 17041.235339 15853.313779 2.635033 1 15095.908602 13038.994091 0.903392 0.818978 0.912662 5.352032e+09 0 16677.490497 0.000000 19.298676 1 15400.428501 14372.652978 24.9810 1 4420.121978 1582.468949 4 1 28071.497199 25837.951081
5825 2021-02-26 13090.360352 12764.339844 12958.959961 12909.440430 5883880000 12108.231270 1 17149.010261 15953.575857 2.637398 1 15191.380576 13121.457395 0.904806 0.819727 0.912865 5.353288e+09 0 16677.490497 0.000000 19.421375 1 15497.826368 14463.550823 24.9842 1 4448.076425 1592.477053 4 1 28249.031478 26001.359608
5826 2021-03-01 13293.780273 13051.700195 13106.019531 13282.950195 5047710000 12126.896738 1 17645.183805 16415.161811 2.640305 1 15630.913879 13501.101463 0.906557 0.820622 0.913126 5.363857e+09 0 16677.490497 0.000000 34.088766 1 15946.226090 14882.025776 24.9381 0 4576.772939 1636.052306 3 1 29066.362732 26753.658810
5827 2021-03-02 13301.620117 13052.120117 13297.759766 13059.950195 4920320000 12142.800540 1 17348.948712 16139.576867 2.642641 1 15368.495234 13274.439044 0.908065 0.821376 0.913201 5.376841e+09 0 16677.490497 0.000000 30.582278 1 15678.513845 14632.179793 24.8843 0 4576.772939 1636.052306 3 1 28578.383872 26304.506640
5828 2021-03-03 13057.290039 12679.889648 13020.099609 12683.330078 5493960000 12157.139408 1 16848.643351 15674.147119 2.644725 1 14925.301777 12891.633542 0.909498 0.822017 0.913209 5.389744e+09 0 16677.490497 0.000000 26.259707 1 15226.380136 14210.220047 24.8704 0 4576.772939 1636.052306 3 1 27754.246404 25545.942769
5829 2021-03-04 12799.080078 12314.160156 12655.919922 12464.000000 7799710000 12169.146204 1 16557.283413 15403.097490 2.646436 1 14667.201768 12668.701317 0.910747 0.822586 0.913103 5.423553e+09 0 16677.490497 0.000000 24.463959 1 14963.073644 13964.485791 24.8925 1 4576.772939 1633.552306 4 1 27274.298237 25104.182317
5830 2021-03-05 12700.959961 12208.389648 12594.160156 12668.509766 7696900000 12182.166204 1 16828.955922 15655.832074 2.648289 1 14907.861749 12876.569829 0.912002 0.823282 0.913005 5.459278e+09 0 16677.490497 0.000000 31.348222 1 15208.588301 14193.615582 24.8891 0 4651.868796 1657.855692 3 1 27721.815915 25516.092654
5831 2021-03-08 12718.580078 12287.570312 12629.559570 12299.080078 5971260000 12191.454206 1 16338.202389 15199.288308 2.648949 1 14473.129739 12501.072848 0.912505 0.823844 0.912601 5.481172e+09 0 16677.490497 0.000000 31.190205 1 14765.086727 13779.711890 24.8931 1 4651.868796 1655.355692 4 1 26913.412876 24772.011282
5832 2021-03-09 12868.519531 12592.830078 12635.450195 12794.490234 6294910000 12203.050273 1 16996.309446 15811.519609 2.649893 1 15056.111183 13004.619326 0.913109 0.824277 0.912507 5.507818e+09 0 16677.490497 0.000000 43.157004 1 15359.828275 14334.762282 24.8727 0 4839.247285 1719.533851 3 1 27997.492172 25769.834363
5833 2021-03-10 12979.379883 12726.849609 12950.250000 12752.070312 5991730000 12214.087142 1 16939.958462 15759.096776 2.650733 1 15006.192894 12961.502725 0.913623 0.824757 0.912353 5.523850e+09 0 16677.490497 0.000000 40.379963 1 15308.903017 14287.235614 24.8343 0 4839.247285 1719.533851 3 1 27904.666948 25684.394901
5834 2021-03-11 13117.860352 12920.009766 12960.530273 13052.900391 5956260000 12226.936875 1 17339.583691 16130.864669 2.651758 1 15360.199269 13267.273457 0.914215 0.825364 0.912179 5.541833e+09 0 16677.490497 0.000000 54.180471 1 15670.050531 14624.281293 24.7837 0 4839.247285 1719.533851 3 1 28562.957165 26290.307379
5835 2021-03-12 12943.580078 12778.129883 12873.389648 12937.290039 5472340000 12238.071608 1 17186.005919 15987.992597 2.652342 1 15224.153028 13149.764390 0.914569 0.825852 0.911921 5.557808e+09 0 16677.490497 0.000000 50.511815 1 15531.259918 14494.753123 24.7165 0 4839.247285 1719.533851 3 1 28309.973275 26057.452490
5836 2021-03-15 13085.009766 12885.639648 12936.129883 13082.540039 5933440000 12251.025944 1 17378.957252 16167.493552 2.653380 1 15395.078177 13297.399889 0.915210 0.826412 0.911758 5.579040e+09 0 16677.490497 0.000000 45.979591 1 15705.633028 14657.489128 24.6250 0 4839.247285 1719.533851 3 1 28627.816008 26350.005641
5837 2021-03-16 13297.480469 13091.780273 13156.650391 13152.280273 5463770000 12264.806680 1 17471.600771 16253.679017 2.654652 1 15477.146059 13368.285496 0.915849 0.827152 0.911651 5.589069e+09 0 16677.490497 0.000000 51.973581 1 15789.356412 14735.625080 24.5294 0 4839.247285 1719.533851 3 1 28780.424797 26490.471909
5838 2021-03-17 13280.290039 12950.080078 13024.830078 13202.379883 5465500000 12280.315345 1 17538.153518 16315.592461 2.656368 1 15536.101537 13419.207911 0.916615 0.827997 0.911756 5.603378e+09 0 16677.490497 0.000000 62.894815 1 15849.501161 14791.755960 24.4352 0 4839.247285 1719.533851 3 1 28890.055067 26591.379300
5839 2021-03-18 13040.360352 12781.530273 13006.290039 12789.139648 5699900000 12291.191478 1 16989.201682 15804.907318 2.657027 1 15049.814800 12999.180865 0.916989 0.828538 0.911501 5.623500e+09 0 16677.490497 0.000000 57.367635 1 15353.404879 14328.767563 24.3699 0 4839.247285 1719.533851 3 1 27985.783774 25759.057559
5840 2021-03-19 12906.019531 12704.070312 12792.669922 12866.990234 7591530000 12302.448945 1 17092.619062 15901.115611 2.657655 1 15141.426662 13078.310023 0.917237 0.829081 0.911337 5.660917e+09 0 16677.490497 0.000000 54.771438 1 15446.864767 14415.990236 24.3039 0 4839.247285 1719.533851 3 1 28156.140008 25915.859172
5841 2021-03-22 13167.459961 12943.139648 12943.139648 13086.509766 5302770000 12315.262676 1 17384.230671 16172.399368 2.658686 1 15399.749613 13301.434812 0.917659 0.829762 0.911266 5.674006e+09 0 16677.490497 0.000000 70.400043 1 15710.398698 14661.936752 24.1681 0 4839.247285 1719.533851 3 1 28636.502746 26358.001208
5842 2021-03-23 13180.660156 12993.500000 13127.169922 13017.790039 5607860000 12326.790807 1 17292.942802 16087.475054 2.659681 1 15318.882628 13231.586474 0.918053 0.830447 0.911181 5.692189e+09 0 16677.490497 0.000000 57.427085 1 15627.900437 14584.944162 24.0376 0 4839.247285 1719.533851 3 1 28486.127079 26219.590381
5843 2021-03-24 13077.490234 12797.849609 13072.820312 12798.879883 6184470000 12336.123138 1 17002.140692 15816.944367 2.660080 1 15061.276769 13009.081068 0.918279 0.831049 0.910752 5.717566e+09 0 16677.490497 0.000000 51.393332 1 15365.098063 14339.680381 23.8468 0 4839.247285 1719.533851 3 1 28007.097803 25778.675709
5844 2021-03-25 12845.660156 12627.929688 12707.580078 12780.509766 5608640000 12345.868939 1 16977.737673 15794.242449 2.660484 1 15039.659454 12990.409251 0.918522 0.831617 0.910345 5.738513e+09 0 16677.490497 0.000000 40.253039 1 15343.044675 14319.098767 23.6690 0 4839.247285 1719.533851 3 1 27966.899468 25741.675807
5845 2021-03-26 12992.299805 12721.660156 12777.269531 12979.120117 5195330000 12355.882741 1 17241.573350 16039.686497 2.660713 1 15273.377209 13192.281460 0.918668 0.832167 0.909878 5.757050e+09 0 16677.490497 0.000000 51.412882 1 15581.477066 14541.618939 23.4774 0 4839.247285 1719.533851 3 1 28401.507776 26141.703926
5846 2021-03-29 13013.469727 12836.599609 12950.509766 12965.740234 4934000000 12365.286608 1 17223.799400 16023.151545 2.660725 1 15257.632228 13178.681834 0.918519 0.832725 0.909481 5.770491e+09 0 16677.490497 0.000000 45.669078 1 15565.414472 14526.628312 23.3135 0 4839.247285 1719.533851 3 1 28372.229301 26114.755032
5847 2021-03-30 12929.459961 12798.030273 12904.009766 12896.530273 4685320000 12373.755677 1 17131.860300 15937.621396 2.660405 0 15176.188353 13105.835210 0.918223 0.833181 0.909001 5.781420e+09 0 16677.490497 0.000000 40.513092 1 15482.327683 14449.086470 23.1541 0 4839.247285 1719.533851 2 0 28220.780881 25972.856807
5848 2021-03-31 13167.059570 12966.650391 12970.330078 13091.440430 4980670000 12382.886549 1 17390.780607 16178.492717 2.660277 0 15176.188353 13105.835210 0.918090 0.833666 0.908521 5.795376e+09 0 16677.490497 0.000000 46.283985 1 15716.317977 14667.460997 23.0524 0 4839.247285 1719.533851 2 0 28220.780881 25972.856807
5849 2021-04-01 13333.410156 13255.820312 13268.879883 13329.519531 4553470000 12391.937077 1 17707.046906 16472.712518 2.660099 0 15176.188353 13105.835210 0.917915 0.834198 0.907987 5.805729e+09 0 16677.490497 0.000000 70.506848 1 16002.132733 14934.201388 22.9499 0 4839.247285 1719.533851 2 0 28220.780881 25972.856807
5850 2021-04-05 13623.599609 13420.809570 13434.040039 13598.160156 4439970000 12403.083743 1 18063.911393 16804.700463 2.660379 1 15176.188353 13103.335210 0.917959 0.834763 0.907657 5.817599e+09 0 16677.490497 0.000000 74.237415 1 16324.636701 15235.182469 22.8804 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5851 2021-04-06 13660.290039 13551.599609 13567.200195 13578.459961 4038510000 12413.634479 1 18037.741486 16780.354825 2.660586 1 15154.202005 13084.351887 0.918029 0.835239 0.907319 5.825341e+09 0 16677.490497 0.000000 68.797815 1 16300.986551 15213.110654 22.8041 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5852 2021-04-07 13648.799805 13532.629883 13553.900391 13616.700195 4078990000 12423.674479 1 18088.540138 16827.612371 2.660815 1 15196.879911 13121.200594 0.917972 0.835850 0.906993 5.834427e+09 0 16677.490497 0.000000 73.430609 1 16346.894080 15255.954461 22.7277 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5853 2021-04-08 13763.179688 13703.509766 13730.730469 13758.509766 4133640000 12433.445475 1 18276.921175 17002.861620 2.660897 1 15355.146083 13257.849840 0.917782 0.836503 0.906613 5.836437e+09 0 16677.490497 0.000000 89.952943 1 16517.136943 15414.835858 22.6627 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5854 2021-04-09 13849.309570 13674.919922 13709.669922 13845.059570 3906460000 12442.942272 1 18391.894671 17109.820468 2.661282 1 15451.739749 13341.250174 0.917861 0.837110 0.906310 5.842655e+09 0 16677.490497 0.000000 91.940144 1 16621.040273 15511.805010 22.5761 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5855 2021-04-12 13839.389648 13747.629883 13792.740234 13819.349609 4230160000 12456.595469 1 18357.741340 17078.047920 2.662788 1 15423.046219 13316.475776 0.918377 0.838080 0.906331 5.847812e+09 0 16677.490497 0.000000 88.323613 1 16590.175379 15482.999941 22.5142 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5856 2021-04-13 14002.530273 13874.580078 13874.580078 13986.490234 4200290000 12472.357871 1 18579.772366 17284.601462 2.664770 1 15609.583043 13477.534302 0.919047 0.839191 0.906532 5.856936e+09 0 16677.490497 0.000000 90.830319 1 16790.828258 15670.261886 22.4562 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5857 2021-04-14 13990.540039 13782.179688 13988.860352 13803.910156 4102380000 12490.595540 1 18337.231440 17058.967737 2.667403 1 15405.815061 13301.598151 0.920003 0.840520 0.906880 5.865223e+09 0 16677.490497 0.000000 83.277331 1 16571.640264 15465.701800 22.3990 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5858 2021-04-15 14040.110352 13931.009766 13934.870117 14026.190430 4382620000 12508.131146 1 18632.510442 17333.663238 2.669678 1 15653.890334 13515.789843 0.920858 0.841730 0.907090 5.872276e+09 0 16677.490497 0.000000 83.606440 1 16838.488475 15714.741412 22.3263 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5859 2021-04-16 14050.379883 13966.540039 14035.959961 14041.910156 4414640000 12527.383079 1 18653.392660 17353.089785 2.672524 1 15671.434291 13530.937543 0.921886 0.843121 0.907517 5.877651e+09 0 16677.490497 0.000000 80.486488 1 16857.360059 15732.353567 22.2577 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5860 2021-04-19 14025.639648 13835.750000 13970.830078 13907.669922 4349340000 12546.184876 1 18475.066793 17187.194774 2.675520 1 15521.615855 13401.582191 0.923023 0.844494 0.908003 5.879409e+09 0 16677.490497 0.000000 64.967047 1 16696.204209 15581.952745 22.1936 0 4839.247285 1719.533851 3 0 28220.780881 25972.856807
5861 2021-04-20 13934.889648 13730.589844 13891.959961 13809.299805 4229410000 12563.061810 1 18344.391095 17065.628302 2.678171 1 15411.830163 13306.791675 0.923906 0.845821 0.908444 5.864916e+09 1 16677.490497 0.000000 60.373513 1 16578.110555 15471.740285 22.1538 0 4839.247285 1719.533851 4 1 28220.780881 25970.356807
5862 2021-04-21 13939.700195 13717.440430 13768.919922 13935.150391 3967090000 12579.703678 1 18511.572081 17221.155327 2.680757 1 15552.285355 13428.062670 0.924800 0.847122 0.908836 5.858135e+09 1 16829.480242 0.000000 63.265984 1 16729.194604 15612.741466 22.1124 0 4839.247285 1719.533851 4 1 28477.970011 26207.036774
5863 2021-04-22 13954.030273 13716.759766 13920.879883 13762.360352 4397030000 12596.468750 1 18282.036327 17007.620201 2.683491 1 15359.443518 13261.560306 0.925785 0.848431 0.909275 5.863351e+09 0 16620.801723 0.000000 50.156371 1 16521.759584 15419.149999 22.0870 0 4839.247285 1719.533851 3 1 28124.855089 25882.080474
5864 2021-04-23 13989.429688 13789.450195 13794.490234 13941.440430 4332500000 12615.538685 1 18519.927823 17228.928601 2.686778 1 15559.305335 13434.123820 0.926979 0.849893 0.909906 5.867622e+09 0 16620.801723 0.000000 53.640416 1 16736.745817 15619.788735 22.0519 0 4839.247285 1719.533851 3 1 28490.824379 26218.866089
5865 2021-04-26 14039.400391 13919.929688 13954.940430 14026.160156 4479480000 12636.133216 1 18632.470227 17333.625826 2.690565 1 15653.856548 13515.760671 0.928366 0.851429 0.910770 5.875248e+09 0 16620.801723 0.000000 57.478117 1 16838.452131 15714.707494 22.0226 0 4839.247285 1719.533851 3 1 28663.958199 26378.193612
5866 2021-04-27 14048.339844 13931.179688 14048.129883 13960.280273 4665430000 12656.000286 1 18544.954831 17252.211011 2.694135 1 15580.331490 13452.278099 0.929576 0.852921 0.911639 5.880034e+09 0 16620.801723 0.000000 48.977380 1 16759.363112 15640.896624 21.9905 0 4839.247285 1719.533851 3 1 28529.325614 26254.297101
5867 2021-04-28 13992.080078 13895.150391 13953.610352 13901.620117 4532050000 12674.101953 1 18467.030181 17179.718383 2.697029 1 15514.863988 13395.752533 0.930659 0.854104 0.912266 5.883755e+09 0 16620.801723 0.000000 54.220402 1 16688.941398 15575.174631 21.9516 0 4839.247285 1719.533851 3 1 28409.447312 26143.978315
5868 2021-04-29 14073.480469 13836.099609 14063.940430 13970.200195 4854340000 12695.014421 1 18558.132539 17264.470119 2.700541 1 15591.402591 13461.837043 0.931970 0.855408 0.913162 5.885166e+09 0 16620.801723 0.000000 47.211338 1 16771.272011 15652.010761 21.9149 0 4839.247285 1719.533851 3 1 28549.598035 26272.952928
5869 2021-04-30 13969.209961 13838.820312 13857.790039 13860.759766 4762770000 12714.776354 1 18412.750944 17129.222878 2.703779 1 15469.261907 13356.379053 0.933127 0.856638 0.914014 5.880076e+09 1 16620.801723 0.000000 41.747972 1 16639.888410 15529.395283 21.8931 0 4839.247285 1719.533851 4 1 28325.944814 26067.134599
5870 2021-05-03 13955.000000 13784.660156 13923.040039 13799.719727 4718850000 12732.433620 1 18331.664837 17053.789175 2.706447 1 15401.138344 13297.560207 0.934135 0.857744 0.914568 5.874617e+09 1 16547.607006 0.000000 44.731110 1 16566.609639 15461.006903 21.8632 0 4839.247285 1719.533851 4 1 28201.202966 25952.340105
5871 2021-05-04 13705.379883 13396.110352 13680.629883 13544.669922 5852850000 12746.968418 1 17992.854512 16738.596861 2.708313 1 15116.490727 13051.791438 0.934776 0.858707 0.914830 5.879090e+09 0 16241.770075 0.000000 38.797225 1 16260.421496 15175.252782 21.8512 0 4839.247285 1719.533851 3 1 27679.981416 25472.682589
5872 2021-05-05 13676.860352 13478.580078 13649.120117 13503.370117 4517100000 12761.504551 1 17937.991500 16687.558276 2.710234 1 15070.398197 13011.994496 0.935473 0.859691 0.915069 5.863084e+09 1 16241.770075 0.000000 30.311696 1 16210.840943 15128.981076 21.8200 0 4839.247285 1719.533851 4 1 27595.580849 25395.012419
5873 2021-05-06 13617.339844 13403.459961 13490.940430 13613.730469 5000710000 12776.142357 1 18084.595128 16823.942363 2.712216 1 15193.565556 13118.338933 0.936167 0.860681 0.915369 5.868318e+09 0 16374.510823 0.000000 42.813635 1 16343.328914 15252.627222 21.7787 0 4839.247285 1719.533851 3 1 27821.114029 25602.560792
5874 2021-05-07 13814.650391 13669.780273 13715.559570 13719.629883 4376800000 12790.385221 1 18225.272809 16954.813592 2.714022 1 15311.754299 13220.384761 0.936834 0.861685 0.915502 5.877180e+09 0 16374.510823 0.000000 38.458544 1 16470.461514 15371.275398 21.7125 0 4839.247285 1719.533851 3 1 28037.530806 25801.719737
5875 2021-05-10 13648.490234 13358.620117 13647.730469 13359.080078 4795690000 12804.407819 1 17746.315388 16509.243647 2.715864 1 14909.363705 12872.955043 0.937523 0.862714 0.915627 5.850837e+09 1 16374.510823 0.000000 23.031138 1 16037.620269 14967.320598 21.6619 0 4839.247285 1719.533851 4 1 27300.708724 25123.654432
5876 2021-05-11 13381.660156 13094.759766 13102.639648 13351.269531 4719720000 12816.689219 1 17735.939791 16499.591319 2.717279 1 14900.646766 12865.428715 0.937991 0.863614 0.915674 5.834951e+09 1 16364.937268 0.000000 24.165789 1 16028.243681 14958.569774 21.6514 0 4839.247285 1719.533851 4 1 27284.747036 25108.965585
5877 2021-05-12 13236.889648 12967.179688 13155.070312 13001.629883 4730740000 12828.091621 1 17271.475514 16067.504221 2.718687 1 14510.432421 12528.512142 0.938469 0.864445 0.915773 5.831132e+09 1 15936.376456 0.000000 19.381212 1 15608.500115 14566.838556 21.7023 1 4839.247285 1717.033851 5 1 26570.221025 24451.418385
5878 2021-05-13 13226.639648 13006.769531 13133.730469 13109.150391 4681530000 12838.798021 1 17414.306669 16200.378809 2.719948 1 14630.430381 12632.120075 0.938961 0.865279 0.915708 5.826582e+09 1 16068.166648 0.000000 21.462154 1 15737.578844 14687.302982 21.7143 1 4879.266754 1731.233329 5 1 26789.950681 24653.626027
5879 2021-05-14 13430.000000 13220.190430 13238.990234 13393.120117 4008110000 12851.079219 1 17791.534464 16551.310563 2.721574 1 14947.353995 12905.756396 0.939582 0.866222 0.915769 5.817163e+09 1 16416.234429 0.000000 36.108115 1 16078.485449 15005.458567 21.6867 0 4984.961174 1766.235214 4 1 27370.273184 25187.671578
5880 2021-05-17 13350.139648 13196.570312 13329.860352 13312.910156 3980630000 12861.659622 1 17684.982871 16452.186538 2.722743 1 14857.835893 12828.465204 0.940045 0.866960 0.915738 5.810244e+09 1 16317.919360 0.000000 35.701497 1 15982.193123 14915.592484 21.6323 0 4984.961174 1766.235214 4 1 27206.355551 25036.825313
5881 2021-05-18 13400.519531 13212.849609 13352.259766 13217.679688 4283680000 12869.190085 1 17558.477908 16334.500065 2.722909 1 14751.554197 12736.700087 0.940067 0.867504 0.915338 5.805930e+09 1 16201.193333 0.000000 39.400574 1 15867.868627 14808.897640 21.6034 0 4984.961174 1766.235214 4 1 27011.741905 24857.730841
5882 2021-05-19 13243.980469 12994.349609 12998.530273 13237.910156 4314980000 12876.888353 1 17585.352235 16359.501019 2.723193 1 14774.132355 12756.194387 0.940246 0.868013 0.914935 5.798505e+09 1 16225.990252 0.000000 41.275920 1 15892.155373 14831.563566 21.5921 0 4984.961174 1766.235214 4 1 27053.085031 24895.777121
5883 2021-05-20 13526.009766 13293.099609 13294.589844 13494.089844 3972730000 12886.946549 1 17925.663506 16676.089650 2.723921 1 15060.040974 13003.051924 0.940550 0.868656 0.914714 5.793984e+09 1 16539.995187 0.000000 46.412016 1 16199.699943 15118.583592 21.5835 0 4984.961174 1766.235214 4 1 27576.615618 25377.559542
5884 2021-05-21 13573.839844 13401.530273 13573.219727 13411.740234 3704590000 12897.034349 1 17816.269586 16574.321433 2.724538 1 14968.134924 12923.698943 0.940785 0.869297 0.914456 5.788861e+09 1 16439.057505 0.000000 40.634196 1 16100.838962 15026.320277 21.5680 0 4984.961174 1766.235214 4 1 27408.325385 25222.689363
5885 2021-05-24 13687.610352 13500.120117 13504.389648 13641.750000 3490650000 12908.964883 1 18121.816512 16858.569093 2.725669 1 15224.836675 13145.338858 0.941187 0.870078 0.914404 5.780066e+09 1 16720.985406 0.000000 59.340444 1 16376.966454 15284.019901 21.5212 0 4984.961174 1766.235214 4 1 27878.374937 25655.255515
5886 2021-05-25 13734.410156 13614.540039 13701.299805 13657.730469 4084480000 12922.454089 1 18143.045102 16878.317867 2.727252 1 15242.671632 13160.737812 0.941731 0.871020 0.914502 5.777398e+09 1 16740.573009 0.000000 60.072203 1 16396.151061 15301.924187 21.4819 0 4984.961174 1766.235214 4 1 27911.032734 25685.309065
5887 2021-05-26 13726.059570 13661.059570 13687.709961 13702.740234 4231140000 12935.953424 1 18202.836457 16933.941247 2.728734 1 15292.904654 13204.109712 0.942195 0.871945 0.914594 5.774394e+09 1 16795.742443 0.000000 78.812191 1 16450.185435 15352.352479 21.4280 0 4984.961174 1766.235214 4 1 28003.015003 25769.956345
5888 2021-05-27 13724.759766 13652.129883 13686.860352 13657.849609 5057550000 12949.236621 1 18143.203369 16878.465102 2.730105 1 15242.804599 13160.852617 0.942614 0.872811 0.914680 5.774971e+09 0 16740.719042 0.000000 73.772549 1 16396.294089 15302.057671 21.3257 0 4984.961174 1766.235214 3 1 27911.276211 25685.533125
5889 2021-05-28 13765.799805 13684.830078 13717.000000 13686.509766 4435220000 12962.727285 1 18181.275764 16913.883522 2.731508 1 15274.790686 13188.469856 0.943055 0.873685 0.914769 5.750848e+09 1 16740.719042 0.000000 66.322077 1 16430.700703 15334.168096 21.2399 0 4984.961174 1766.235214 4 1 27969.846305 25739.432635
5890 2021-06-01 13773.450195 13602.120117 13764.269531 13654.589844 4155670000 12975.807415 1 18138.873069 16874.436661 2.732777 1 15239.166547 13157.711472 0.943514 0.874467 0.914796 5.741750e+09 1 16701.676039 0.000000 70.087912 1 16392.380730 15298.405476 21.1682 0 4984.961174 1766.235214 4 1 27904.614531 25679.402672
5891 2021-06-02 13712.679688 13610.160156 13655.709961 13675.790039 5059810000 12990.282552 1 18167.035588 16900.636009 2.734261 1 15262.826965 13178.140211 0.944013 0.875402 0.914847 5.735923e+09 1 16727.607158 0.000000 79.501047 1 16417.831635 15322.157869 21.1193 0 4984.961174 1766.235214 4 1 27947.939397 25719.272661
5892 2021-06-03 13608.540039 13469.849609 13568.910156 13529.679688 5367460000 13003.154082 1 17972.941357 16720.071825 2.735233 1 15099.760918 13037.346685 0.944358 0.876217 0.914658 5.720822e+09 1 16548.891592 0.000000 66.167911 1 16242.425670 15158.457939 21.0841 0 4984.961174 1766.235214 4 1 27649.347269 25444.491317
5893 2021-06-04 13784.769531 13613.580078 13619.790039 13770.769531 4341800000 13020.674147 1 18293.207152 17018.012323 2.737254 1 15368.828560 13269.663484 0.945089 0.877425 0.914741 5.730238e+09 0 16843.781772 0.000000 65.592495 1 16531.854833 15428.571522 21.0075 0 4984.961174 1766.235214 3 1 28142.040146 25897.895135
5894 2021-06-07 13808.419922 13710.110352 13744.150391 13802.889648 4602940000 13037.021810 1 18335.875789 17057.706586 2.738989 1 15404.676126 13300.614778 0.945615 0.878657 0.914716 5.725935e+09 1 16843.781772 0.000000 73.366399 1 16570.415141 15464.558438 20.9384 0 4984.961174 1766.235214 4 1 28207.681041 25958.301595
5895 2021-06-08 13913.400391 13746.419922 13873.459961 13810.860352 5894140000 13055.407878 1 18346.464138 17067.556837 2.741570 1 15413.571807 13308.295435 0.946505 0.879915 0.915149 5.736965e+09 0 16853.508488 0.000000 63.749879 1 16579.983996 15473.488699 20.8870 0 4984.961174 1766.235214 3 1 28223.970025 25973.291638
5896 2021-06-09 13900.709961 13811.049805 13865.509766 13814.940430 5607720000 13073.609082 1 18351.884149 17072.599025 2.744297 1 15418.125367 13312.227042 0.947419 0.881202 0.915676 5.739834e+09 0 16853.508488 0.000000 63.034533 1 16584.882144 15478.059960 20.8334 0 4984.961174 1766.235214 3 1 28232.308101 25980.964806
5897 2021-06-10 13962.980469 13817.830078 13834.259766 13960.349609 4889500000 13091.478678 1 18545.046937 17252.296696 2.746925 1 15580.408872 13452.344911 0.948198 0.882478 0.916248 5.740907e+09 0 16853.508488 0.000000 68.310395 1 16759.446350 15640.974307 20.7510 0 4984.961174 1766.235214 3 1 28529.467309 26254.427497
5898 2021-06-11 13998.650391 13934.000000 13959.469727 13998.299805 4140190000 13106.287214 1 18595.460299 17299.195810 2.748785 1 15622.763081 13488.914133 0.948815 0.883520 0.916449 5.719030e+09 1 16853.508488 0.000000 74.439695 1 16805.005686 15683.493158 20.6751 0 4984.961174 1766.235214 4 1 28607.022592 26325.798249
5899 2021-06-14 14129.330078 13963.940430 14002.139648 14128.200195 4394380000 13119.954746 1 18768.021081 17459.727612 2.750391 1 15767.738046 13614.087564 0.949385 0.884439 0.916567 5.696211e+09 1 17009.904434 0.000000 77.683478 1 16960.951539 15829.031682 20.6232 0 4984.961174 1766.235214 4 1 28872.487931 26570.094451
5900 2021-06-15 14126.259766 14008.929688 14120.809570 14030.410156 4517770000 13132.881816 1 18638.115963 17338.878005 2.751942 1 15658.599748 13519.856017 0.949930 0.885309 0.916704 5.667751e+09 1 16892.168332 0.000000 71.758403 1 16843.554271 15719.469133 20.5802 0 4984.961174 1766.235214 4 1 28672.643529 26386.186343
5901 2021-06-16 14100.110352 13843.599609 14053.120117 13983.009766 4632480000 13147.232617 1 18575.148881 17280.300274 2.754126 1 15605.698676 13474.180485 0.950618 0.886288 0.917220 5.648256e+09 1 16835.099766 0.000000 67.263002 1 16786.649943 15666.362419 20.5426 0 4984.961174 1766.235214 4 1 28575.775762 26297.043151
5902 2021-06-17 14205.429688 13946.519531 13946.700195 14163.809570 4526780000 13164.162747 1 18815.324877 17503.733925 2.757030 1 15807.479789 13648.401145 0.951405 0.887541 0.918084 5.623738e+09 1 17052.776991 0.000000 84.295431 1 17003.700713 15868.927912 20.4882 0 4984.961174 1766.235214 4 1 28945.259497 26637.062957
5903 2021-06-18 14140.620117 14024.599609 14125.120117 14049.580078 6105960000 13178.540417 1 18663.581450 17362.568327 2.759317 1 15679.994285 13538.328363 0.951951 0.888617 0.918748 5.616734e+09 1 16915.248309 0.000000 67.476989 1 16866.567826 15740.946837 20.4650 0 4984.961174 1766.235214 4 1 28711.819314 26422.238113
5904 2021-06-21 14150.910156 13967.889648 14055.040039 14137.230469 4523120000 13193.941022 1 18780.016973 17470.887287 2.761807 1 15777.816257 13622.789234 0.952602 0.889802 0.919402 5.592568e+09 1 17020.776596 0.000000 69.593788 1 16971.792413 15839.149070 20.2718 0 4984.961174 1766.235214 4 1 28890.942261 26587.077168
5905 2021-06-22 14288.490234 14128.009766 14140.299805 14270.419922 4405260000 13209.491556 1 18956.946973 17635.483735 2.764486 1 15926.461971 13751.132041 0.953335 0.891033 0.920118 5.568317e+09 1 17181.132469 0.000000 73.485274 1 17131.686796 15988.372612 20.1363 0 4984.961174 1766.235214 4 1 29163.129151 26837.558920